Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 7.310 | 7.310 | 7.181 | 7.181 | 717,394 | -0.10(-1.36%) |
Jun 12, 2024 | 7.280 | 7.408 | 7.270 | 7.280 | 868,142 | +0.06(+0.82%) |
Jun 11, 2024 | 7.191 | 7.260 | 7.191 | 7.221 | 527,398 | -0.05(-0.68%) |
Jun 10, 2024 | 7.211 | 7.290 | 7.211 | 7.270 | 382,756 | +0.03(+0.41%) |
Jun 07, 2024 | 7.240 | 7.290 | 7.191 | 7.240 | 470,092 | -0.03(-0.41%) |
Jun 06, 2024 | 7.319 | 7.349 | 7.260 | 7.270 | 430,433 | -0.06(-0.81%) |
Jun 05, 2024 | 7.270 | 7.339 | 7.250 | 7.329 | 848,777 | +0.07(+0.95%) |
Jun 04, 2024 | 7.270 | 7.319 | 7.250 | 7.260 | 663,109 | -0.04(-0.54%) |
Jun 03, 2024 | 7.329 | 7.359 | 7.280 | 7.300 | 760,950 | -0.07(-0.94%) |
May 31, 2024 | 7.349 | 7.369 | 7.221 | 7.369 | 778,670 | +0.09(+1.22%) |
May 30, 2024 | 7.310 | 7.364 | 7.270 | 7.280 | 650,014 | +0.00(+0.00%) |
May 29, 2024 | 7.250 | 7.310 | 7.250 | 7.280 | 783,621 | -0.06(-0.81%) |
May 28, 2024 | 7.497 | 7.497 | 7.339 | 7.339 | 740,641 | -0.07(-0.93%) |
May 24, 2024 | 7.369 | 7.438 | 7.369 | 7.408 | 476,052 | +0.06(+0.81%) |
May 23, 2024 | 7.517 | 7.517 | 7.339 | 7.349 | 694,131 | -0.13(-1.72%) |
May 22, 2024 | 7.487 | 7.556 | 7.458 | 7.477 | 799,542 | -0.04(-0.53%) |
May 21, 2024 | 7.556 | 7.591 | 7.497 | 7.517 | 710,791 | -0.07(-0.91%) |
May 20, 2024 | 7.616 | 7.685 | 7.556 | 7.586 | 2,364,006 | +0.27(+3.64%) |
May 17, 2024 | 7.310 | 7.349 | 7.300 | 7.319 | 493,418 | +0.01(+0.14%) |
May 16, 2024 | 7.280 | 7.329 | 7.268 | 7.310 | 660,294 | +0.03(+0.41%) |
May 15, 2024 | 7.319 | 7.349 | 7.265 | 7.280 | 922,028 | +0.02(+0.27%) |
May 14, 2024 | 7.240 | 7.319 | 7.231 | 7.260 | 498,899 | +0.06(+0.88%) |
May 13, 2024 | 7.255 | 7.294 | 7.197 | 7.197 | 412,657 | -0.05(-0.68%) |
May 10, 2024 | 7.304 | 7.314 | 7.226 | 7.246 | 558,236 | -0.04(-0.54%) |
May 09, 2024 | 7.265 | 7.324 | 7.230 | 7.285 | 408,691 | +0.00(+0.00%) |
May 08, 2024 | 7.177 | 7.295 | 7.167 | 7.285 | 669,076 | +0.05(+0.68%) |
May 07, 2024 | 7.265 | 7.285 | 7.206 | 7.236 | 782,957 | +0.00(+0.00%) |
May 06, 2024 | 7.246 | 7.260 | 7.192 | 7.236 | 767,102 | +0.11(+1.52%) |
May 03, 2024 | 7.167 | 7.206 | 7.128 | 7.128 | 397,412 | +0.05(+0.69%) |
May 02, 2024 | 7.079 | 7.108 | 7.000 | 7.079 | 376,379 | +0.03(+0.42%) |
May 01, 2024 | 6.951 | 7.167 | 6.951 | 7.049 | 912,481 | +0.08(+1.13%) |
Apr 30, 2024 | 7.108 | 7.108 | 6.961 | 6.971 | 466,162 | -0.13(-1.80%) |
Apr 29, 2024 | 7.108 | 7.138 | 7.079 | 7.098 | 543,624 | +0.00(+0.00%) |
Apr 26, 2024 | 7.088 | 7.147 | 7.039 | 7.098 | 375,507 | +0.03(+0.42%) |
Apr 25, 2024 | 6.951 | 7.098 | 6.951 | 7.069 | 562,476 | +0.02(+0.28%) |
Apr 24, 2024 | 7.088 | 7.167 | 7.000 | 7.049 | 826,754 | -0.04(-0.55%) |
Apr 23, 2024 | 7.000 | 7.113 | 7.000 | 7.088 | 333,549 | +0.11(+1.55%) |
Apr 22, 2024 | 6.961 | 7.000 | 6.907 | 6.981 | 1,235,887 | +0.06(+0.85%) |
Apr 19, 2024 | 6.990 | 7.039 | 6.912 | 6.922 | 1,177,546 | -0.10(-1.40%) |
Apr 18, 2024 | 7.039 | 7.088 | 7.010 | 7.020 | 612,585 | -0.03(-0.42%) |
Apr 17, 2024 | 7.128 | 7.147 | 7.039 | 7.049 | 599,700 | -0.06(-0.83%) |
Apr 16, 2024 | 7.118 | 7.162 | 6.871 | 7.108 | 461,440 | -0.02(-0.28%) |
Apr 15, 2024 | 7.334 | 7.363 | 7.128 | 7.128 | 515,662 | -0.18(-2.42%) |
Apr 12, 2024 | 7.471 | 7.476 | 7.295 | 7.304 | 456,030 | -0.15(-2.05%) |
Apr 11, 2024 | 7.428 | 7.477 | 7.408 | 7.457 | 510,347 | +0.03(+0.39%) |
Apr 10, 2024 | 7.535 | 7.574 | 7.428 | 7.428 | 856,047 | -0.19(-2.44%) |
Apr 09, 2024 | 7.643 | 7.662 | 7.604 | 7.613 | 486,683 | -0.03(-0.38%) |
Apr 08, 2024 | 7.672 | 7.691 | 7.643 | 7.643 | 313,995 | -0.02(-0.25%) |
Apr 05, 2024 | 7.594 | 7.701 | 7.585 | 7.662 | 457,680 | +0.07(+0.90%) |
Apr 04, 2024 | 7.740 | 7.809 | 7.584 | 7.594 | 544,874 | -0.11(-1.39%) |
Apr 03, 2024 | 7.643 | 7.726 | 7.633 | 7.701 | 532,685 | +0.00(+0.00%) |
Apr 02, 2024 | 7.838 | 7.838 | 7.682 | 7.701 | 423,584 | -0.21(-2.71%) |
Apr 01, 2024 | 7.906 | 7.935 | 7.867 | 7.916 | 799,981 | -0.03(-0.37%) |
Mar 28, 2024 | 7.926 | 7.994 | 7.877 | 7.945 | 1,247,164 | +0.07(+0.87%) |
Mar 27, 2024 | 7.818 | 7.896 | 7.818 | 7.877 | 639,987 | +0.08(+1.00%) |
Mar 26, 2024 | 7.838 | 7.838 | 7.799 | 7.799 | 621,096 | +0.00(+0.00%) |
Mar 25, 2024 | 7.730 | 7.818 | 7.672 | 7.799 | 691,057 | +0.04(+0.50%) |
Mar 22, 2024 | 7.809 | 7.818 | 7.740 | 7.760 | 776,707 | -0.11(-1.36%) |
Mar 21, 2024 | 7.789 | 7.882 | 7.789 | 7.867 | 612,310 | +0.13(+1.64%) |
Mar 20, 2024 | 7.594 | 7.740 | 7.589 | 7.740 | 740,768 | +0.17(+2.19%) |
Mar 19, 2024 | 7.604 | 7.613 | 7.555 | 7.574 | 481,814 | -0.04(-0.51%) |
Mar 18, 2024 | 7.643 | 7.672 | 7.604 | 7.613 | 399,339 | +0.02(+0.26%) |
Mar 15, 2024 | 7.613 | 7.662 | 7.584 | 7.594 | 517,277 | -0.07(-0.89%) |
Mar 14, 2024 | 7.770 | 7.780 | 7.643 | 7.662 | 574,288 | -0.10(-1.33%) |
Mar 13, 2024 | 7.765 | 7.794 | 7.755 | 7.765 | 519,440 | -0.01(-0.12%) |
Mar 12, 2024 | 7.804 | 7.804 | 7.731 | 7.775 | 576,054 | +0.01(+0.13%) |
Mar 11, 2024 | 7.775 | 7.814 | 7.765 | 7.765 | 432,667 | -0.04(-0.50%) |
Mar 08, 2024 | 7.833 | 7.882 | 7.804 | 7.804 | 745,976 | +0.00(+0.00%) |
Mar 07, 2024 | 7.814 | 7.833 | 7.775 | 7.804 | 494,327 | +0.04(+0.50%) |
Mar 06, 2024 | 7.746 | 7.804 | 7.746 | 7.765 | 631,018 | +0.08(+1.01%) |
Mar 05, 2024 | 7.794 | 7.794 | 7.658 | 7.688 | 590,949 | -0.17(-2.10%) |
Mar 04, 2024 | 7.823 | 7.872 | 7.804 | 7.853 | 742,222 | -0.02(-0.25%) |
Mar 01, 2024 | 7.775 | 7.891 | 7.775 | 7.872 | 635,933 | +0.10(+1.25%) |
Feb 29, 2024 | 7.746 | 7.814 | 7.736 | 7.775 | 706,297 | +0.05(+0.63%) |
Feb 28, 2024 | 7.814 | 7.825 | 7.726 | 7.726 | 777,429 | -0.17(-2.09%) |
Feb 27, 2024 | 7.882 | 7.940 | 7.877 | 7.891 | 926,388 | +0.03(+0.37%) |
Feb 26, 2024 | 7.775 | 7.911 | 7.775 | 7.862 | 789,656 | +0.06(+0.75%) |
Feb 23, 2024 | 7.843 | 7.843 | 7.804 | 7.804 | 957,047 | +0.02(+0.25%) |
Feb 22, 2024 | 7.726 | 7.833 | 7.708 | 7.785 | 627,493 | +0.17(+2.17%) |
Feb 21, 2024 | 7.610 | 7.668 | 7.590 | 7.620 | 630,990 | -0.03(-0.38%) |
Feb 20, 2024 | 7.697 | 7.770 | 7.620 | 7.649 | 495,504 | -0.14(-1.75%) |
Feb 16, 2024 | 7.843 | 7.853 | 7.785 | 7.785 | 609,794 | -0.07(-0.87%) |
Feb 15, 2024 | 7.833 | 7.862 | 7.697 | 7.853 | 1,222,438 | +0.09(+1.13%) |
Feb 14, 2024 | 7.678 | 7.782 | 7.649 | 7.765 | 702,445 | +0.12(+1.58%) |
Feb 13, 2024 | 7.828 | 7.857 | 7.635 | 7.644 | 1,195,541 | -0.27(-3.41%) |
Feb 12, 2024 | 7.876 | 7.963 | 7.876 | 7.914 | 1,151,904 | +0.04(+0.49%) |
Feb 09, 2024 | 7.770 | 7.885 | 7.765 | 7.876 | 663,830 | +0.12(+1.49%) |
Feb 08, 2024 | 7.606 | 7.770 | 7.606 | 7.760 | 715,765 | +0.15(+2.03%) |
Feb 07, 2024 | 7.509 | 7.635 | 7.509 | 7.606 | 1,064,280 | +0.10(+1.29%) |
Feb 06, 2024 | 7.413 | 7.519 | 7.413 | 7.509 | 741,948 | +0.07(+0.91%) |
Feb 05, 2024 | 7.499 | 7.504 | 7.384 | 7.441 | 528,708 | -0.10(-1.28%) |
Feb 02, 2024 | 7.364 | 7.557 | 7.357 | 7.538 | 909,817 | +0.07(+0.90%) |
Feb 01, 2024 | 7.306 | 7.490 | 7.306 | 7.470 | 1,263,273 | +0.15(+2.11%) |
Jan 31, 2024 | 7.422 | 7.441 | 7.292 | 7.316 | 1,160,700 | -0.11(-1.43%) |
Jan 30, 2024 | 7.432 | 7.451 | 7.403 | 7.422 | 698,476 | -0.02(-0.26%) |
Jan 29, 2024 | 7.268 | 7.461 | 7.268 | 7.441 | 790,904 | +0.17(+2.39%) |
Jan 26, 2024 | 7.258 | 7.326 | 7.258 | 7.268 | 1,352,303 | +0.01(+0.13%) |
Jan 25, 2024 | 7.220 | 7.297 | 7.215 | 7.258 | 1,246,310 | +0.07(+0.94%) |
Jan 24, 2024 | 7.171 | 7.276 | 7.171 | 7.191 | 1,643,361 | +0.04(+0.54%) |
Jan 23, 2024 | 7.123 | 7.191 | 7.123 | 7.152 | 978,712 | +0.03(+0.41%) |
Jan 22, 2024 | 7.046 | 7.142 | 7.046 | 7.123 | 828,593 | +0.12(+1.65%) |
Jan 19, 2024 | 7.017 | 7.036 | 6.969 | 7.007 | 975,983 | +0.04(+0.55%) |
Jan 18, 2024 | 6.920 | 7.026 | 6.920 | 6.969 | 651,069 | +0.06(+0.84%) |
Jan 17, 2024 | 6.901 | 6.940 | 6.872 | 6.911 | 708,547 | -0.06(-0.83%) |
Jan 16, 2024 | 6.978 | 7.017 | 6.940 | 6.969 | 657,967 | -0.04(-0.55%) |
Jan 12, 2024 | 7.026 | 7.094 | 7.007 | 7.007 | 1,050,912 | +0.00(+0.00%) |
Jan 11, 2024 | 6.998 | 7.036 | 6.911 | 7.007 | 858,085 | +0.03(+0.48%) |
Jan 10, 2024 | 6.964 | 6.983 | 6.935 | 6.974 | 495,865 | +0.05(+0.69%) |
Jan 09, 2024 | 7.002 | 7.002 | 6.926 | 6.926 | 707,616 | -0.07(-0.96%) |
Jan 08, 2024 | 6.811 | 7.012 | 6.811 | 6.993 | 729,798 | +0.18(+2.68%) |
Jan 05, 2024 | 6.830 | 6.887 | 6.801 | 6.811 | 668,072 | -0.02(-0.28%) |
Jan 04, 2024 | 6.724 | 6.859 | 6.715 | 6.830 | 1,265,172 | +0.09(+1.28%) |
Jan 03, 2024 | 6.887 | 6.887 | 6.743 | 6.743 | 874,430 | -0.16(-2.36%) |
Jan 02, 2024 | 6.964 | 6.978 | 6.897 | 6.907 | 760,589 | -0.12(-1.77%) |
Dec 29, 2023 | 7.060 | 7.137 | 7.022 | 7.031 | 2,532,922 | -0.07(-0.95%) |
Dec 28, 2023 | 7.146 | 7.175 | 7.089 | 7.098 | 1,798,651 | -0.06(-0.80%) |
Dec 27, 2023 | 7.185 | 7.204 | 7.118 | 7.156 | 2,134,448 | -0.04(-0.53%) |
Dec 26, 2023 | 7.165 | 7.223 | 7.156 | 7.194 | 1,429,017 | +0.02(+0.27%) |
Dec 22, 2023 | 7.213 | 7.242 | 7.146 | 7.175 | 1,337,900 | -0.04(-0.53%) |
Dec 21, 2023 | 7.137 | 7.233 | 7.099 | 7.213 | 1,621,492 | +0.11(+1.48%) |
Dec 20, 2023 | 7.338 | 7.357 | 7.108 | 7.108 | 2,060,660 | -0.23(-3.14%) |
Dec 19, 2023 | 7.223 | 7.348 | 7.223 | 7.338 | 1,915,340 | +0.12(+1.59%) |
Dec 18, 2023 | 7.137 | 7.252 | 7.127 | 7.223 | 1,942,351 | +0.08(+1.07%) |
Dec 15, 2023 | 7.252 | 7.290 | 7.070 | 7.146 | 1,514,448 | -0.14(-1.97%) |
Dec 14, 2023 | 7.213 | 7.348 | 7.213 | 7.290 | 2,016,298 | +0.13(+1.81%) |
Dec 13, 2023 | 7.037 | 7.180 | 6.999 | 7.161 | 1,907,868 | +0.12(+1.76%) |
Dec 12, 2023 | 6.980 | 7.075 | 6.965 | 7.037 | 1,144,790 | +0.02(+0.27%) |
Dec 11, 2023 | 6.951 | 7.046 | 6.951 | 7.018 | 1,114,536 | +0.01(+0.14%) |
Dec 08, 2023 | 6.932 | 7.027 | 6.932 | 7.008 | 1,010,200 | +0.03(+0.41%) |
Dec 07, 2023 | 6.922 | 6.999 | 6.903 | 6.980 | 1,122,692 | +0.06(+0.83%) |
Dec 06, 2023 | 6.951 | 6.999 | 6.913 | 6.922 | 1,209,152 | -0.03(-0.41%) |
Dec 05, 2023 | 6.970 | 7.018 | 6.922 | 6.951 | 1,086,766 | -0.09(-1.22%) |
Dec 04, 2023 | 7.027 | 7.080 | 6.980 | 7.037 | 1,060,736 | -0.03(-0.40%) |
Dec 01, 2023 | 6.827 | 7.094 | 6.827 | 7.065 | 1,113,867 | +0.17(+2.49%) |
Nov 30, 2023 | 6.903 | 6.946 | 6.846 | 6.894 | 1,009,500 | +0.01(+0.14%) |
Nov 29, 2023 | 6.808 | 6.942 | 6.808 | 6.884 | 1,135,856 | +0.09(+1.26%) |
Nov 28, 2023 | 6.865 | 6.875 | 6.751 | 6.798 | 1,463,541 | -0.11(-1.66%) |
Nov 27, 2023 | 6.903 | 6.932 | 6.856 | 6.913 | 1,224,500 | +0.01(+0.14%) |
Nov 24, 2023 | 6.856 | 6.922 | 6.846 | 6.903 | 391,714 | +0.00(+0.00%) |
Nov 22, 2023 | 6.865 | 6.961 | 6.865 | 6.903 | 596,692 | +0.04(+0.56%) |
Nov 21, 2023 | 6.846 | 6.894 | 6.827 | 6.865 | 1,038,485 | -0.04(-0.55%) |
Nov 20, 2023 | 6.808 | 6.932 | 6.808 | 6.903 | 1,186,890 | +0.09(+1.26%) |
Nov 17, 2023 | 6.684 | 6.837 | 6.684 | 6.818 | 808,738 | +0.10(+1.56%) |
Nov 16, 2023 | 6.741 | 6.794 | 6.684 | 6.713 | 902,995 | -0.06(-0.85%) |
Nov 15, 2023 | 6.741 | 6.837 | 6.737 | 6.770 | 1,224,092 | +0.06(+0.85%) |
Nov 14, 2023 | 6.532 | 6.741 | 6.522 | 6.713 | 1,446,878 | +0.25(+3.92%) |
Nov 13, 2023 | 6.412 | 6.469 | 6.370 | 6.460 | 766,573 | +0.03(+0.44%) |
Nov 10, 2023 | 6.346 | 6.450 | 6.322 | 6.431 | 925,935 | +0.09(+1.49%) |
Nov 09, 2023 | 6.384 | 6.479 | 6.327 | 6.337 | 805,418 | -0.07(-1.04%) |
Nov 08, 2023 | 6.384 | 6.422 | 6.346 | 6.403 | 984,591 | +0.03(+0.45%) |
Nov 07, 2023 | 6.185 | 6.398 | 6.185 | 6.374 | 1,614,340 | +0.14(+2.28%) |
Nov 06, 2023 | 6.270 | 6.318 | 6.185 | 6.232 | 786,372 | -0.05(-0.75%) |
Nov 03, 2023 | 6.242 | 6.299 | 6.213 | 6.280 | 1,297,307 | +0.06(+0.91%) |
Nov 02, 2023 | 6.138 | 6.242 | 6.123 | 6.223 | 1,075,087 | +0.14(+2.34%) |