Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.200 | 6.388 | 6.106 | 6.140 | 19,784 | -0.15(-2.38%) |
Mar 27, 2024 | 6.110 | 6.335 | 6.050 | 6.290 | 34,716 | +0.29(+4.83%) |
Mar 26, 2024 | 5.950 | 6.190 | 5.860 | 6.000 | 38,489 | +0.12(+2.04%) |
Mar 25, 2024 | 5.680 | 6.060 | 5.680 | 5.880 | 26,770 | +0.11(+1.91%) |
Mar 22, 2024 | 5.980 | 6.080 | 5.740 | 5.770 | 26,189 | -0.21(-3.51%) |
Mar 21, 2024 | 6.000 | 6.120 | 5.882 | 5.980 | 26,376 | +0.08(+1.36%) |
Mar 20, 2024 | 5.710 | 5.980 | 5.600 | 5.900 | 33,299 | +0.19(+3.33%) |
Mar 19, 2024 | 5.600 | 5.770 | 5.600 | 5.710 | 20,291 | +0.07(+1.24%) |
Mar 18, 2024 | 5.840 | 5.840 | 5.505 | 5.640 | 33,232 | -0.11(-1.91%) |
Mar 15, 2024 | 5.570 | 5.910 | 5.450 | 5.750 | 123,853 | +0.08(+1.41%) |
Mar 14, 2024 | 6.070 | 6.070 | 5.595 | 5.670 | 36,322 | -0.26(-4.38%) |
Mar 13, 2024 | 5.860 | 6.000 | 5.860 | 5.930 | 20,797 | +0.09(+1.54%) |
Mar 12, 2024 | 5.910 | 6.080 | 5.820 | 5.840 | 30,691 | -0.02(-0.34%) |
Mar 11, 2024 | 5.980 | 6.030 | 5.800 | 5.860 | 37,890 | -0.19(-3.14%) |
Mar 08, 2024 | 5.860 | 6.120 | 5.860 | 6.050 | 35,258 | +0.26(+4.49%) |
Mar 07, 2024 | 6.080 | 6.080 | 5.780 | 5.790 | 34,042 | -0.24(-3.98%) |
Mar 06, 2024 | 6.010 | 6.060 | 5.755 | 6.030 | 41,545 | +0.12(+2.03%) |
Mar 05, 2024 | 5.900 | 6.015 | 5.800 | 5.910 | 43,652 | -0.05(-0.84%) |
Mar 04, 2024 | 6.230 | 6.240 | 5.920 | 5.960 | 127,272 | -0.32(-5.10%) |
Mar 01, 2024 | 6.410 | 6.590 | 6.260 | 6.280 | 136,192 | -0.03(-0.48%) |
Feb 29, 2024 | 6.150 | 6.370 | 6.030 | 6.310 | 103,261 | +0.26(+4.30%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.557 | 6.050 | 126,600 | -0.13(-2.10%) |
Feb 27, 2024 | 5.460 | 6.530 | 5.460 | 6.180 | 121,569 | -0.13(-2.06%) |
Feb 26, 2024 | 5.830 | 6.530 | 5.830 | 6.310 | 215,979 | +0.46(+7.86%) |
Feb 23, 2024 | 4.530 | 5.930 | 4.500 | 5.850 | 1,148,843 | -0.35(-5.65%) |
Feb 22, 2024 | 6.250 | 6.480 | 6.110 | 6.200 | 102,812 | -0.09(-1.43%) |
Feb 21, 2024 | 6.590 | 6.844 | 6.145 | 6.290 | 51,227 | -0.35(-5.27%) |
Feb 20, 2024 | 7.080 | 7.080 | 6.520 | 6.640 | 75,609 | -0.45(-6.35%) |
Feb 16, 2024 | 7.200 | 7.380 | 7.060 | 7.090 | 37,204 | -0.12(-1.66%) |
Feb 15, 2024 | 6.950 | 7.215 | 6.810 | 7.210 | 63,241 | +0.27(+3.89%) |
Feb 14, 2024 | 6.740 | 6.960 | 6.660 | 6.940 | 55,508 | +0.33(+4.99%) |
Feb 13, 2024 | 6.850 | 6.970 | 6.580 | 6.610 | 89,342 | -0.49(-6.90%) |
Feb 12, 2024 | 7.040 | 7.310 | 6.960 | 7.100 | 49,970 | +0.06(+0.85%) |
Feb 09, 2024 | 6.890 | 7.110 | 6.802 | 7.040 | 93,375 | +0.15(+2.18%) |
Feb 08, 2024 | 6.630 | 6.940 | 6.550 | 6.890 | 61,455 | +0.25(+3.77%) |
Feb 07, 2024 | 6.820 | 6.840 | 6.490 | 6.640 | 141,248 | -0.25(-3.63%) |
Feb 06, 2024 | 6.900 | 7.030 | 6.700 | 6.890 | 89,812 | -0.14(-1.99%) |
Feb 05, 2024 | 7.430 | 7.430 | 6.990 | 7.030 | 55,317 | -0.42(-5.64%) |
Feb 02, 2024 | 7.010 | 7.480 | 7.000 | 7.450 | 106,035 | +0.31(+4.34%) |
Feb 01, 2024 | 7.330 | 7.850 | 6.890 | 7.140 | 65,264 | -0.12(-1.65%) |
Jan 31, 2024 | 7.640 | 7.690 | 7.225 | 7.260 | 89,526 | -0.37(-4.85%) |
Jan 30, 2024 | 7.810 | 8.150 | 7.450 | 7.630 | 59,818 | -0.12(-1.55%) |
Jan 29, 2024 | 7.760 | 7.845 | 7.630 | 7.750 | 26,550 | +0.07(+0.91%) |
Jan 26, 2024 | 7.840 | 7.960 | 7.430 | 7.680 | 129,283 | +0.04(+0.52%) |
Jan 25, 2024 | 7.790 | 7.945 | 7.410 | 7.640 | 54,343 | +0.00(+0.00%) |
Jan 24, 2024 | 8.300 | 8.300 | 7.620 | 7.640 | 117,046 | -0.55(-6.72%) |
Jan 23, 2024 | 8.150 | 8.220 | 7.910 | 8.190 | 90,821 | +0.07(+0.86%) |
Jan 22, 2024 | 7.800 | 8.170 | 7.661 | 8.120 | 45,417 | +0.35(+4.57%) |
Jan 19, 2024 | 8.000 | 8.000 | 7.586 | 7.765 | 291,757 | -0.20(-2.45%) |
Jan 18, 2024 | 8.000 | 8.080 | 7.640 | 7.960 | 51,404 | +0.01(+0.13%) |
Jan 17, 2024 | 7.820 | 8.060 | 7.690 | 7.950 | 57,449 | +0.00(+0.00%) |
Jan 16, 2024 | 7.570 | 8.030 | 7.280 | 7.950 | 91,254 | -0.03(-0.38%) |
Jan 12, 2024 | 8.120 | 8.130 | 7.575 | 7.980 | 34,404 | -0.02(-0.25%) |
Jan 11, 2024 | 7.970 | 8.272 | 7.880 | 8.000 | 98,144 | +0.02(+0.25%) |
Jan 10, 2024 | 8.030 | 8.050 | 7.721 | 7.980 | 52,383 | +0.01(+0.13%) |
Jan 09, 2024 | 7.810 | 8.098 | 7.790 | 7.970 | 44,189 | -0.03(-0.38%) |
Jan 08, 2024 | 7.370 | 8.180 | 7.353 | 8.000 | 95,125 | +0.64(+8.70%) |
Jan 05, 2024 | 7.070 | 7.500 | 7.070 | 7.360 | 102,688 | +0.22(+3.08%) |
Jan 04, 2024 | 6.970 | 7.500 | 6.902 | 7.140 | 153,993 | +0.20(+2.88%) |
Jan 03, 2024 | 7.220 | 7.390 | 6.880 | 6.940 | 64,129 | -0.25(-3.48%) |