Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.670 | 6.760 | 6.670 | 6.760 | 81,474 | +0.16(+2.42%) |
May 30, 2024 | 6.620 | 6.655 | 6.590 | 6.600 | 145,894 | +0.08(+1.23%) |
May 29, 2024 | 6.550 | 6.550 | 6.480 | 6.520 | 125,347 | -0.14(-2.10%) |
May 28, 2024 | 6.692 | 6.720 | 6.640 | 6.660 | 164,209 | +0.10(+1.52%) |
May 24, 2024 | 6.555 | 6.590 | 6.530 | 6.560 | 78,912 | +0.08(+1.23%) |
May 23, 2024 | 6.594 | 6.620 | 6.460 | 6.480 | 122,746 | -0.07(-1.07%) |
May 22, 2024 | 6.642 | 6.642 | 6.530 | 6.550 | 77,634 | -0.11(-1.65%) |
May 21, 2024 | 6.702 | 6.702 | 6.620 | 6.660 | 56,587 | -0.03(-0.45%) |
May 20, 2024 | 6.800 | 6.800 | 6.671 | 6.690 | 72,995 | -0.03(-0.45%) |
May 17, 2024 | 6.688 | 6.740 | 6.678 | 6.720 | 57,560 | -0.05(-0.74%) |
May 16, 2024 | 6.780 | 6.850 | 6.760 | 6.770 | 52,165 | +0.01(+0.15%) |
May 15, 2024 | 6.805 | 6.805 | 6.720 | 6.760 | 65,501 | +0.08(+1.20%) |
May 14, 2024 | 6.770 | 6.770 | 6.630 | 6.680 | 103,513 | +0.01(+0.15%) |
May 13, 2024 | 6.580 | 6.680 | 6.580 | 6.670 | 92,016 | +0.15(+2.30%) |
May 10, 2024 | 6.520 | 6.590 | 6.510 | 6.520 | 51,740 | -0.04(-0.61%) |
May 09, 2024 | 6.590 | 6.590 | 6.491 | 6.560 | 72,153 | -0.01(-0.15%) |
May 08, 2024 | 6.620 | 6.690 | 6.570 | 6.570 | 35,650 | -0.25(-3.60%) |
May 07, 2024 | 6.830 | 6.870 | 6.780 | 6.815 | 49,325 | +0.10(+1.41%) |
May 06, 2024 | 6.650 | 6.720 | 6.650 | 6.720 | 47,971 | +0.10(+1.51%) |
May 03, 2024 | 6.628 | 6.656 | 6.580 | 6.620 | 43,893 | +0.07(+1.07%) |
May 02, 2024 | 6.500 | 6.550 | 6.457 | 6.550 | 60,396 | +0.13(+2.02%) |
May 01, 2024 | 6.680 | 6.680 | 6.390 | 6.420 | 47,606 | -0.01(-0.16%) |
Apr 30, 2024 | 6.400 | 6.630 | 6.400 | 6.430 | 85,108 | -0.05(-0.77%) |
Apr 29, 2024 | 6.510 | 6.540 | 6.470 | 6.480 | 136,579 | -0.12(-1.82%) |
Apr 26, 2024 | 6.640 | 6.720 | 6.580 | 6.600 | 49,524 | +0.04(+0.61%) |
Apr 25, 2024 | 6.553 | 6.620 | 6.500 | 6.560 | 146,994 | -0.11(-1.65%) |
Apr 24, 2024 | 6.706 | 6.750 | 6.660 | 6.670 | 74,465 | -0.03(-0.42%) |
Apr 23, 2024 | 6.650 | 6.710 | 6.615 | 6.698 | 75,134 | +0.03(+0.42%) |
Apr 22, 2024 | 6.638 | 6.705 | 6.600 | 6.670 | 80,382 | +0.12(+1.83%) |
Apr 19, 2024 | 6.630 | 6.645 | 6.550 | 6.550 | 95,970 | -0.13(-1.95%) |
Apr 18, 2024 | 6.654 | 6.779 | 6.645 | 6.680 | 75,773 | +0.12(+1.83%) |
Apr 17, 2024 | 6.590 | 6.590 | 6.520 | 6.560 | 74,753 | -0.18(-2.67%) |
Apr 16, 2024 | 6.910 | 6.930 | 6.680 | 6.740 | 161,047 | -0.17(-2.46%) |
Apr 15, 2024 | 7.055 | 7.055 | 6.890 | 6.910 | 368,782 | -0.04(-0.65%) |
Apr 12, 2024 | 7.054 | 7.054 | 6.925 | 6.955 | 53,359 | -0.19(-2.60%) |
Apr 11, 2024 | 7.157 | 7.183 | 7.087 | 7.141 | 47,667 | -0.07(-0.96%) |
Apr 10, 2024 | 7.150 | 7.230 | 7.141 | 7.210 | 46,358 | +0.00(+0.00%) |
Apr 09, 2024 | 7.190 | 7.230 | 7.150 | 7.210 | 45,344 | +0.10(+1.41%) |
Apr 08, 2024 | 7.107 | 7.160 | 7.094 | 7.110 | 83,077 | +0.12(+1.68%) |
Apr 05, 2024 | 6.960 | 7.030 | 6.950 | 6.992 | 113,209 | +0.06(+0.90%) |
Apr 04, 2024 | 7.070 | 7.090 | 6.930 | 6.930 | 170,251 | -0.08(-1.14%) |
Apr 03, 2024 | 6.990 | 7.045 | 6.960 | 7.010 | 46,172 | -0.08(-1.14%) |
Apr 02, 2024 | 7.090 | 7.115 | 7.070 | 7.091 | 38,193 | -0.05(-0.69%) |
Apr 01, 2024 | 6.940 | 7.210 | 6.935 | 7.140 | 60,486 | -0.02(-0.28%) |
Mar 28, 2024 | 7.240 | 7.250 | 7.140 | 7.160 | 346,915 | -0.06(-0.83%) |
Mar 27, 2024 | 7.170 | 7.250 | 7.165 | 7.220 | 98,193 | +0.09(+1.26%) |
Mar 26, 2024 | 7.210 | 7.230 | 7.130 | 7.130 | 46,916 | +0.00(+0.00%) |
Mar 25, 2024 | 7.080 | 7.170 | 7.070 | 7.130 | 110,969 | +0.02(+0.28%) |
Mar 22, 2024 | 7.120 | 7.150 | 7.095 | 7.110 | 50,195 | -0.06(-0.84%) |
Mar 21, 2024 | 7.210 | 7.240 | 7.170 | 7.170 | 105,573 | -0.25(-3.30%) |
Mar 20, 2024 | 7.270 | 7.435 | 7.270 | 7.415 | 32,938 | +0.01(+0.20%) |
Mar 19, 2024 | 7.440 | 7.480 | 7.348 | 7.400 | 51,228 | +0.15(+2.01%) |
Mar 18, 2024 | 7.250 | 7.265 | 7.210 | 7.254 | 60,445 | +0.03(+0.47%) |
Mar 15, 2024 | 7.273 | 7.273 | 7.200 | 7.220 | 32,495 | -0.02(-0.28%) |
Mar 14, 2024 | 7.300 | 7.300 | 7.170 | 7.240 | 372,128 | -0.10(-1.36%) |
Mar 13, 2024 | 7.260 | 7.376 | 7.260 | 7.340 | 35,345 | -0.01(-0.13%) |
Mar 12, 2024 | 7.260 | 7.385 | 7.248 | 7.349 | 42,617 | +0.06(+0.82%) |
Mar 11, 2024 | 7.457 | 7.465 | 7.228 | 7.290 | 47,702 | -0.32(-4.20%) |
Mar 08, 2024 | 7.694 | 7.700 | 7.580 | 7.610 | 54,079 | -0.24(-3.06%) |
Mar 07, 2024 | 7.707 | 7.850 | 7.680 | 7.850 | 30,659 | -0.04(-0.55%) |
Mar 06, 2024 | 7.950 | 7.955 | 7.865 | 7.894 | 40,692 | +0.08(+1.07%) |
Mar 05, 2024 | 7.780 | 7.870 | 7.780 | 7.810 | 28,660 | -0.09(-1.14%) |
Mar 04, 2024 | 7.907 | 7.940 | 7.865 | 7.900 | 40,026 | -0.08(-1.00%) |
Mar 01, 2024 | 7.970 | 7.987 | 7.900 | 7.980 | 42,384 | +0.01(+0.13%) |
Feb 29, 2024 | 8.030 | 8.030 | 7.940 | 7.970 | 25,366 | -0.08(-0.93%) |
Feb 28, 2024 | 8.035 | 8.090 | 8.005 | 8.045 | 20,961 | -0.05(-0.68%) |
Feb 27, 2024 | 8.020 | 8.120 | 8.010 | 8.100 | 42,803 | +0.18(+2.27%) |
Feb 26, 2024 | 7.889 | 7.970 | 7.889 | 7.920 | 23,478 | -0.10(-1.25%) |
Feb 23, 2024 | 7.950 | 8.035 | 7.900 | 8.020 | 38,433 | +0.01(+0.12%) |
Feb 22, 2024 | 8.044 | 8.053 | 7.960 | 8.010 | 19,551 | +0.03(+0.38%) |
Feb 21, 2024 | 7.909 | 7.980 | 7.897 | 7.980 | 37,017 | +0.11(+1.40%) |
Feb 20, 2024 | 7.880 | 7.880 | 7.737 | 7.870 | 47,392 | -0.36(-4.34%) |
Feb 16, 2024 | 8.290 | 8.290 | 8.225 | 8.227 | 34,057 | +0.01(+0.09%) |
Feb 15, 2024 | 8.194 | 8.270 | 8.180 | 8.220 | 41,386 | +0.07(+0.91%) |
Feb 14, 2024 | 8.140 | 8.220 | 8.090 | 8.146 | 62,542 | +0.06(+0.69%) |
Feb 13, 2024 | 8.240 | 8.240 | 8.060 | 8.090 | 42,971 | -0.01(-0.12%) |
Feb 12, 2024 | 8.230 | 8.230 | 8.060 | 8.100 | 94,142 | -0.00(-0.04%) |
Feb 09, 2024 | 8.100 | 8.140 | 8.020 | 8.103 | 85,770 | -0.04(-0.46%) |
Feb 08, 2024 | 8.225 | 8.226 | 8.130 | 8.140 | 84,277 | +0.19(+2.39%) |
Feb 07, 2024 | 8.010 | 8.010 | 7.890 | 7.950 | 71,925 | -0.05(-0.62%) |
Feb 06, 2024 | 7.935 | 8.000 | 7.935 | 8.000 | 36,296 | +0.07(+0.82%) |
Feb 05, 2024 | 8.010 | 8.130 | 7.900 | 7.935 | 81,179 | -0.25(-3.00%) |
Feb 02, 2024 | 8.160 | 8.300 | 8.130 | 8.180 | 33,177 | -0.07(-0.85%) |
Feb 01, 2024 | 8.190 | 8.250 | 8.145 | 8.250 | 30,777 | +0.10(+1.16%) |
Jan 31, 2024 | 8.200 | 8.255 | 8.145 | 8.155 | 60,061 | -0.01(-0.06%) |
Jan 30, 2024 | 8.170 | 8.220 | 8.040 | 8.160 | 32,008 | -0.19(-2.28%) |
Jan 29, 2024 | 8.210 | 8.360 | 8.130 | 8.350 | 102,828 | +0.34(+4.24%) |
Jan 26, 2024 | 8.040 | 8.080 | 8.010 | 8.010 | 35,135 | +0.11(+1.44%) |
Jan 25, 2024 | 7.820 | 7.920 | 7.810 | 7.896 | 32,329 | +0.03(+0.33%) |
Jan 24, 2024 | 8.060 | 8.060 | 7.870 | 7.870 | 31,704 | +0.07(+0.90%) |
Jan 23, 2024 | 7.938 | 7.938 | 7.770 | 7.800 | 117,163 | +0.07(+0.91%) |
Jan 22, 2024 | 7.720 | 7.850 | 7.710 | 7.730 | 67,215 | -0.02(-0.26%) |
Jan 19, 2024 | 7.670 | 7.770 | 7.650 | 7.750 | 64,578 | -0.06(-0.77%) |
Jan 18, 2024 | 7.790 | 7.860 | 7.750 | 7.810 | 58,237 | +0.04(+0.51%) |
Jan 17, 2024 | 7.731 | 7.780 | 7.690 | 7.770 | 58,011 | -0.10(-1.27%) |
Jan 16, 2024 | 7.760 | 7.890 | 7.750 | 7.870 | 110,159 | -0.10(-1.25%) |
Jan 12, 2024 | 8.046 | 8.050 | 7.930 | 7.970 | 91,617 | -0.11(-1.36%) |
Jan 11, 2024 | 8.100 | 8.110 | 7.980 | 8.080 | 202,561 | -0.04(-0.49%) |
Jan 10, 2024 | 8.040 | 8.140 | 8.040 | 8.120 | 26,523 | -0.03(-0.37%) |
Jan 09, 2024 | 8.170 | 8.170 | 8.110 | 8.150 | 49,957 | -0.15(-1.81%) |
Jan 08, 2024 | 8.160 | 8.300 | 8.140 | 8.300 | 90,379 | +0.22(+2.72%) |
Jan 05, 2024 | 8.046 | 8.190 | 8.020 | 8.080 | 47,414 | -0.01(-0.12%) |
Jan 04, 2024 | 8.043 | 8.140 | 8.040 | 8.090 | 59,615 | -0.04(-0.49%) |
Jan 03, 2024 | 8.105 | 8.150 | 8.060 | 8.130 | 40,383 | -0.28(-3.33%) |
Jan 02, 2024 | 8.400 | 8.460 | 8.395 | 8.410 | 103,282 | -0.04(-0.47%) |
Dec 29, 2023 | 8.370 | 8.505 | 8.370 | 8.450 | 31,835 | +0.00(+0.03%) |
Dec 28, 2023 | 8.420 | 8.490 | 8.420 | 8.447 | 66,584 | +0.02(+0.21%) |
Dec 27, 2023 | 8.380 | 8.450 | 8.380 | 8.430 | 77,693 | +0.09(+1.08%) |
Dec 26, 2023 | 8.388 | 8.440 | 8.330 | 8.340 | 38,579 | -0.01(-0.13%) |
Dec 22, 2023 | 8.405 | 8.412 | 8.320 | 8.351 | 60,547 | -0.02(-0.23%) |
Dec 21, 2023 | 8.340 | 8.410 | 8.326 | 8.370 | 59,318 | +0.12(+1.46%) |
Dec 20, 2023 | 8.325 | 8.390 | 8.250 | 8.250 | 56,834 | -0.04(-0.48%) |
Dec 19, 2023 | 8.270 | 8.320 | 8.260 | 8.290 | 53,426 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.280 | 8.200 | 8.280 | 107,364 | +0.06(+0.73%) |
Dec 15, 2023 | 8.280 | 8.290 | 8.210 | 8.220 | 99,481 | -0.07(-0.84%) |
Dec 14, 2023 | 8.185 | 8.315 | 8.150 | 8.290 | 145,914 | +0.39(+4.94%) |
Dec 13, 2023 | 7.860 | 7.940 | 7.750 | 7.900 | 62,839 | +0.16(+2.07%) |
Dec 12, 2023 | 7.770 | 7.780 | 7.710 | 7.740 | 118,243 | -0.10(-1.28%) |
Dec 11, 2023 | 7.793 | 7.850 | 7.760 | 7.840 | 351,364 | -0.04(-0.51%) |
Dec 08, 2023 | 7.800 | 7.910 | 7.800 | 7.880 | 107,848 | +0.02(+0.25%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.810 | 7.860 | 65,844 | +0.05(+0.64%) |
Dec 06, 2023 | 7.950 | 7.950 | 7.800 | 7.810 | 42,173 | +0.10(+1.30%) |
Dec 05, 2023 | 7.710 | 7.766 | 7.680 | 7.710 | 58,569 | +0.01(+0.13%) |
Dec 04, 2023 | 7.634 | 7.770 | 7.552 | 7.700 | 232,453 | -0.06(-0.77%) |
Dec 01, 2023 | 7.670 | 7.760 | 7.647 | 7.760 | 63,980 | +0.03(+0.39%) |
Nov 30, 2023 | 7.750 | 7.750 | 7.644 | 7.730 | 97,611 | -0.07(-0.90%) |
Nov 29, 2023 | 7.750 | 7.870 | 7.750 | 7.800 | 56,361 | +0.13(+1.69%) |
Nov 28, 2023 | 7.510 | 7.750 | 7.510 | 7.670 | 112,723 | +0.03(+0.39%) |
Nov 27, 2023 | 7.610 | 7.640 | 7.560 | 7.640 | 118,438 | -0.02(-0.26%) |
Nov 24, 2023 | 7.640 | 7.692 | 7.610 | 7.660 | 72,574 | +0.21(+2.82%) |
Nov 22, 2023 | 7.440 | 7.505 | 7.440 | 7.450 | 55,236 | +0.05(+0.68%) |
Nov 21, 2023 | 7.530 | 7.530 | 7.390 | 7.400 | 77,356 | -0.11(-1.46%) |
Nov 20, 2023 | 7.470 | 7.540 | 7.440 | 7.510 | 129,080 | +0.05(+0.67%) |
Nov 17, 2023 | 7.470 | 7.470 | 7.419 | 7.460 | 41,257 | +0.05(+0.67%) |
Nov 16, 2023 | 7.510 | 7.560 | 7.380 | 7.410 | 67,602 | -0.11(-1.46%) |
Nov 15, 2023 | 7.460 | 7.550 | 7.460 | 7.520 | 38,908 | +0.16(+2.24%) |
Nov 14, 2023 | 7.300 | 7.367 | 7.280 | 7.355 | 122,960 | +0.56(+8.16%) |
Nov 13, 2023 | 6.780 | 6.820 | 6.760 | 6.800 | 93,149 | +0.03(+0.44%) |
Nov 10, 2023 | 6.725 | 6.780 | 6.700 | 6.770 | 52,909 | -0.01(-0.15%) |
Nov 09, 2023 | 6.870 | 6.900 | 6.780 | 6.780 | 82,058 | -0.04(-0.59%) |
Nov 08, 2023 | 6.750 | 6.860 | 6.740 | 6.820 | 81,231 | +0.27(+4.04%) |
Nov 07, 2023 | 6.520 | 6.580 | 6.480 | 6.555 | 120,552 | -0.08(-1.28%) |
Nov 06, 2023 | 6.670 | 6.675 | 6.620 | 6.640 | 125,999 | -0.03(-0.45%) |
Nov 03, 2023 | 6.725 | 6.750 | 6.650 | 6.670 | 184,163 | +0.09(+1.36%) |
Nov 02, 2023 | 6.680 | 6.680 | 6.520 | 6.580 | 84,066 | +0.01(+0.16%) |