Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.150 | 7.260 | 7.140 | 7.230 | 7,879,553 | +0.00(+0.00%) |
Jun 06, 2024 | 7.290 | 7.330 | 7.200 | 7.230 | 6,534,207 | -0.05(-0.69%) |
Jun 05, 2024 | 7.240 | 7.320 | 7.200 | 7.280 | 11,073,730 | +0.05(+0.69%) |
Jun 04, 2024 | 7.440 | 7.450 | 7.180 | 7.230 | 19,830,158 | -0.28(-3.73%) |
Jun 03, 2024 | 7.610 | 7.630 | 7.375 | 7.510 | 15,349,446 | -0.02(-0.27%) |
May 31, 2024 | 7.450 | 7.570 | 7.420 | 7.530 | 16,020,191 | +0.14(+1.89%) |
May 30, 2024 | 7.360 | 7.520 | 7.360 | 7.390 | 15,222,155 | +0.03(+0.41%) |
May 29, 2024 | 7.380 | 7.410 | 7.280 | 7.360 | 12,594,335 | -0.08(-1.08%) |
May 28, 2024 | 7.420 | 7.510 | 7.400 | 7.440 | 10,065,095 | +0.05(+0.68%) |
May 24, 2024 | 7.380 | 7.390 | 7.300 | 7.390 | 7,480,606 | +0.08(+1.09%) |
May 23, 2024 | 7.450 | 7.500 | 7.280 | 7.310 | 10,069,916 | -0.05(-0.68%) |
May 22, 2024 | 7.390 | 7.400 | 7.270 | 7.360 | 12,969,822 | -0.09(-1.21%) |
May 21, 2024 | 7.500 | 7.595 | 7.440 | 7.450 | 11,995,607 | -0.10(-1.32%) |
May 20, 2024 | 7.520 | 7.670 | 7.500 | 7.550 | 10,396,557 | +0.02(+0.27%) |
May 17, 2024 | 7.560 | 7.600 | 7.500 | 7.530 | 8,417,114 | +0.01(+0.13%) |
May 16, 2024 | 7.610 | 7.665 | 7.520 | 7.520 | 11,341,965 | -0.08(-1.05%) |
May 15, 2024 | 7.520 | 7.610 | 7.410 | 7.600 | 16,788,668 | +0.11(+1.47%) |
May 14, 2024 | 7.280 | 7.510 | 7.260 | 7.490 | 14,030,007 | +0.22(+3.03%) |
May 13, 2024 | 7.200 | 7.320 | 7.185 | 7.270 | 8,753,304 | +0.10(+1.39%) |
May 10, 2024 | 7.350 | 7.365 | 7.150 | 7.170 | 9,724,457 | -0.14(-1.92%) |
May 09, 2024 | 7.300 | 7.370 | 7.260 | 7.310 | 9,010,551 | +0.05(+0.69%) |
May 08, 2024 | 7.320 | 7.330 | 7.250 | 7.260 | 12,565,054 | -0.12(-1.63%) |
May 07, 2024 | 7.310 | 7.490 | 7.310 | 7.380 | 13,565,534 | +0.04(+0.54%) |
May 06, 2024 | 7.150 | 7.400 | 7.150 | 7.340 | 16,244,202 | +0.26(+3.67%) |
May 03, 2024 | 7.090 | 7.230 | 7.023 | 7.080 | 22,647,806 | -0.14(-1.94%) |
May 02, 2024 | 7.300 | 7.315 | 7.130 | 7.220 | 20,826,552 | +0.00(+0.00%) |
May 01, 2024 | 7.460 | 7.490 | 7.070 | 7.220 | 24,286,600 | -0.27(-3.60%) |
Apr 30, 2024 | 7.750 | 7.800 | 7.480 | 7.490 | 17,504,140 | -0.26(-3.35%) |
Apr 29, 2024 | 7.700 | 7.790 | 7.680 | 7.750 | 10,367,890 | +0.04(+0.52%) |
Apr 26, 2024 | 7.630 | 7.730 | 7.575 | 7.710 | 10,856,904 | +0.06(+0.78%) |
Apr 25, 2024 | 7.590 | 7.660 | 7.521 | 7.650 | 15,223,411 | +0.06(+0.79%) |
Apr 24, 2024 | 7.370 | 7.600 | 7.350 | 7.590 | 13,842,330 | +0.20(+2.71%) |
Apr 23, 2024 | 7.360 | 7.430 | 7.280 | 7.390 | 12,218,811 | -0.01(-0.14%) |
Apr 22, 2024 | 7.260 | 7.470 | 7.240 | 7.400 | 10,113,606 | +0.11(+1.51%) |
Apr 19, 2024 | 7.230 | 7.390 | 7.200 | 7.290 | 8,313,401 | +0.01(+0.14%) |
Apr 18, 2024 | 7.300 | 7.360 | 7.260 | 7.280 | 7,948,239 | +0.01(+0.14%) |
Apr 17, 2024 | 7.250 | 7.390 | 7.240 | 7.270 | 6,939,033 | +0.00(+0.00%) |
Apr 16, 2024 | 7.250 | 7.330 | 7.120 | 7.270 | 11,218,747 | -0.03(-0.41%) |
Apr 15, 2024 | 7.420 | 7.490 | 7.270 | 7.300 | 14,246,067 | -0.12(-1.62%) |
Apr 12, 2024 | 7.450 | 7.610 | 7.400 | 7.420 | 12,518,588 | +0.03(+0.41%) |
Apr 11, 2024 | 7.480 | 7.545 | 7.310 | 7.390 | 13,025,088 | -0.13(-1.73%) |
Apr 10, 2024 | 7.460 | 7.580 | 7.440 | 7.520 | 14,485,465 | -0.01(-0.13%) |
Apr 09, 2024 | 7.570 | 7.580 | 7.430 | 7.530 | 11,762,097 | -0.01(-0.13%) |
Apr 08, 2024 | 7.560 | 7.580 | 7.510 | 7.540 | 10,662,823 | +0.03(+0.40%) |
Apr 05, 2024 | 7.520 | 7.540 | 7.360 | 7.510 | 18,054,708 | -0.01(-0.13%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.500 | 7.520 | 16,263,704 | -0.11(-1.44%) |
Apr 03, 2024 | 7.570 | 7.630 | 7.540 | 7.630 | 16,141,997 | +0.08(+1.06%) |
Apr 02, 2024 | 7.580 | 7.620 | 7.500 | 7.550 | 11,589,924 | -0.06(-0.79%) |
Apr 01, 2024 | 7.630 | 7.680 | 7.545 | 7.610 | 12,397,118 | +0.03(+0.40%) |
Mar 28, 2024 | 7.570 | 7.560 | 7.550 | 7.580 | 13,200,066 | +0.07(+0.93%) |
Mar 27, 2024 | 7.300 | 7.510 | 7.260 | 7.510 | 14,848,959 | +0.18(+2.46%) |
Mar 26, 2024 | 7.390 | 7.415 | 7.314 | 7.330 | 15,293,748 | -0.03(-0.41%) |
Mar 25, 2024 | 7.280 | 7.390 | 7.260 | 7.360 | 12,332,861 | +0.08(+1.10%) |
Mar 22, 2024 | 7.290 | 7.300 | 7.210 | 7.280 | 10,072,982 | -0.01(-0.14%) |
Mar 21, 2024 | 7.300 | 7.360 | 7.280 | 7.290 | 12,311,458 | -0.03(-0.41%) |
Mar 20, 2024 | 7.120 | 7.360 | 7.090 | 7.320 | 17,494,192 | +0.16(+2.23%) |
Mar 19, 2024 | 6.990 | 7.180 | 6.990 | 7.160 | 11,655,089 | +0.12(+1.70%) |
Mar 18, 2024 | 7.080 | 7.110 | 6.990 | 7.040 | 14,552,104 | -0.01(-0.14%) |
Mar 15, 2024 | 7.090 | 7.160 | 7.010 | 7.050 | 21,227,184 | -0.04(-0.56%) |
Mar 14, 2024 | 7.150 | 7.180 | 7.010 | 7.090 | 14,566,325 | -0.05(-0.70%) |
Mar 13, 2024 | 7.060 | 7.190 | 7.030 | 7.140 | 15,847,683 | +0.09(+1.28%) |
Mar 12, 2024 | 7.050 | 7.100 | 6.990 | 7.050 | 11,750,065 | +0.04(+0.57%) |
Mar 11, 2024 | 6.910 | 7.020 | 6.865 | 7.010 | 12,750,653 | +0.07(+1.01%) |
Mar 08, 2024 | 6.960 | 7.020 | 6.910 | 6.940 | 8,457,539 | +0.00(+0.00%) |
Mar 07, 2024 | 6.950 | 6.990 | 6.895 | 6.940 | 7,263,233 | +0.00(+0.00%) |
Mar 06, 2024 | 7.040 | 7.050 | 6.925 | 6.940 | 9,982,554 | -0.06(-0.86%) |
Mar 05, 2024 | 6.930 | 7.080 | 6.900 | 7.000 | 16,987,860 | +0.04(+0.57%) |
Mar 04, 2024 | 7.100 | 7.110 | 6.960 | 6.960 | 31,542,124 | -0.02(-0.29%) |
Mar 01, 2024 | 6.990 | 7.050 | 6.930 | 6.980 | 14,407,285 | +0.01(+0.14%) |
Feb 29, 2024 | 6.900 | 7.000 | 6.875 | 6.970 | 14,833,558 | +0.06(+0.87%) |
Feb 28, 2024 | 6.890 | 6.960 | 6.820 | 6.910 | 13,870,233 | +0.05(+0.73%) |
Feb 27, 2024 | 6.960 | 6.980 | 6.840 | 6.860 | 19,515,732 | -0.08(-1.15%) |
Feb 26, 2024 | 7.000 | 7.000 | 6.885 | 6.940 | 13,126,493 | +0.03(+0.43%) |
Feb 23, 2024 | 6.880 | 6.930 | 6.790 | 6.910 | 11,953,499 | -0.11(-1.57%) |
Feb 22, 2024 | 7.000 | 7.070 | 6.930 | 7.020 | 15,834,789 | -0.08(-1.13%) |
Feb 21, 2024 | 6.710 | 7.130 | 6.700 | 7.100 | 27,200,284 | +0.49(+7.41%) |
Feb 20, 2024 | 6.620 | 6.705 | 6.560 | 6.610 | 14,056,278 | -0.06(-0.90%) |
Feb 16, 2024 | 6.580 | 6.700 | 6.510 | 6.670 | 12,786,865 | +0.07(+1.06%) |
Feb 15, 2024 | 6.400 | 6.650 | 6.400 | 6.600 | 17,125,808 | +0.26(+4.10%) |
Feb 14, 2024 | 6.410 | 6.470 | 6.274 | 6.340 | 18,944,892 | -0.06(-0.94%) |
Feb 13, 2024 | 6.450 | 6.490 | 6.360 | 6.400 | 12,386,644 | -0.13(-1.99%) |
Feb 12, 2024 | 6.430 | 6.580 | 6.430 | 6.530 | 11,358,037 | +0.10(+1.56%) |
Feb 09, 2024 | 6.440 | 6.480 | 6.390 | 6.430 | 10,573,785 | -0.05(-0.77%) |
Feb 08, 2024 | 6.340 | 6.500 | 6.320 | 6.480 | 13,035,404 | +0.08(+1.25%) |
Feb 07, 2024 | 6.460 | 6.500 | 6.325 | 6.400 | 12,703,159 | +0.01(+0.16%) |
Feb 06, 2024 | 6.360 | 6.470 | 6.330 | 6.390 | 11,538,534 | +0.04(+0.63%) |
Feb 05, 2024 | 6.400 | 6.420 | 6.300 | 6.350 | 14,474,701 | -0.10(-1.55%) |
Feb 02, 2024 | 6.460 | 6.540 | 6.410 | 6.450 | 13,607,830 | +0.01(+0.16%) |
Feb 01, 2024 | 6.480 | 6.550 | 6.400 | 6.440 | 17,884,968 | -0.01(-0.16%) |
Jan 31, 2024 | 6.590 | 6.660 | 6.450 | 6.450 | 12,664,340 | -0.18(-2.71%) |
Jan 30, 2024 | 6.460 | 6.670 | 6.440 | 6.630 | 20,726,696 | +0.11(+1.69%) |
Jan 29, 2024 | 6.510 | 6.530 | 6.410 | 6.520 | 14,098,280 | +0.02(+0.31%) |
Jan 26, 2024 | 6.480 | 6.580 | 6.410 | 6.500 | 19,403,394 | +0.02(+0.31%) |
Jan 25, 2024 | 6.480 | 6.530 | 6.400 | 6.480 | 16,609,625 | +0.06(+0.93%) |
Jan 24, 2024 | 6.370 | 6.480 | 6.330 | 6.420 | 18,598,864 | +0.12(+1.90%) |
Jan 23, 2024 | 6.280 | 6.380 | 6.250 | 6.300 | 20,909,804 | -0.05(-0.79%) |
Jan 22, 2024 | 6.300 | 6.450 | 6.290 | 6.350 | 18,989,448 | -0.06(-0.94%) |
Jan 19, 2024 | 6.410 | 6.420 | 6.320 | 6.410 | 16,116,103 | -0.03(-0.47%) |
Jan 18, 2024 | 6.510 | 6.550 | 6.370 | 6.440 | 24,735,704 | -0.04(-0.62%) |
Jan 17, 2024 | 6.560 | 6.625 | 6.460 | 6.480 | 31,118,156 | -0.17(-2.56%) |
Jan 16, 2024 | 6.900 | 6.970 | 6.630 | 6.650 | 26,941,512 | -0.36(-5.14%) |
Jan 12, 2024 | 6.900 | 7.030 | 6.870 | 7.010 | 36,824,924 | +0.29(+4.32%) |
Jan 11, 2024 | 6.800 | 7.020 | 6.665 | 6.720 | 85,194,496 | -0.17(-2.47%) |
Jan 10, 2024 | 6.850 | 6.920 | 6.770 | 6.890 | 18,584,016 | -0.02(-0.29%) |
Jan 09, 2024 | 7.030 | 7.030 | 6.810 | 6.910 | 26,636,794 | -0.01(-0.14%) |
Jan 08, 2024 | 6.740 | 6.990 | 6.580 | 6.920 | 31,654,336 | +0.05(+0.73%) |
Jan 05, 2024 | 6.400 | 7.110 | 6.390 | 6.870 | 54,933,308 | +0.47(+7.34%) |
Jan 04, 2024 | 6.560 | 6.620 | 6.385 | 6.400 | 19,267,992 | -0.07(-1.08%) |
Jan 03, 2024 | 6.430 | 6.545 | 6.400 | 6.470 | 19,509,988 | -0.09(-1.37%) |
Jan 02, 2024 | 6.620 | 6.690 | 6.510 | 6.560 | 11,305,255 | +0.01(+0.15%) |
Dec 29, 2023 | 6.600 | 6.655 | 6.530 | 6.550 | 7,656,019 | -0.08(-1.21%) |
Dec 28, 2023 | 6.640 | 6.760 | 6.620 | 6.630 | 8,671,897 | +0.02(+0.30%) |
Dec 27, 2023 | 6.650 | 6.755 | 6.600 | 6.610 | 9,591,486 | -0.06(-0.90%) |
Dec 26, 2023 | 6.680 | 6.720 | 6.610 | 6.670 | 9,672,840 | +0.03(+0.45%) |
Dec 22, 2023 | 6.630 | 6.720 | 6.570 | 6.640 | 12,413,279 | +0.01(+0.15%) |
Dec 21, 2023 | 6.420 | 6.650 | 6.410 | 6.630 | 15,200,055 | +0.27(+4.25%) |
Dec 20, 2023 | 6.510 | 6.595 | 6.360 | 6.360 | 15,665,990 | -0.14(-2.15%) |
Dec 19, 2023 | 6.380 | 6.500 | 6.335 | 6.500 | 10,416,161 | +0.08(+1.25%) |
Dec 18, 2023 | 6.420 | 6.550 | 6.410 | 6.420 | 17,624,568 | +0.13(+2.07%) |
Dec 15, 2023 | 6.350 | 6.430 | 6.260 | 6.290 | 38,743,640 | -0.06(-0.94%) |
Dec 14, 2023 | 6.250 | 6.440 | 6.240 | 6.350 | 19,839,542 | +0.15(+2.42%) |
Dec 13, 2023 | 6.110 | 6.210 | 6.030 | 6.200 | 22,769,706 | +0.10(+1.64%) |
Dec 12, 2023 | 6.080 | 6.140 | 6.020 | 6.100 | 19,301,088 | -0.10(-1.61%) |
Dec 11, 2023 | 6.030 | 6.250 | 5.955 | 6.200 | 19,414,126 | +0.00(+0.00%) |
Dec 08, 2023 | 6.330 | 6.350 | 6.160 | 6.200 | 11,145,438 | -0.07(-1.12%) |
Dec 07, 2023 | 6.340 | 6.430 | 6.150 | 6.270 | 21,543,240 | -0.05(-0.79%) |
Dec 06, 2023 | 6.380 | 6.450 | 6.180 | 6.320 | 29,867,978 | -0.08(-1.25%) |
Dec 05, 2023 | 6.530 | 6.580 | 6.400 | 6.400 | 10,789,662 | -0.10(-1.54%) |
Dec 04, 2023 | 6.570 | 6.610 | 6.470 | 6.500 | 11,677,614 | -0.14(-2.11%) |
Dec 01, 2023 | 6.550 | 6.730 | 6.520 | 6.640 | 12,122,040 | +0.05(+0.76%) |
Nov 30, 2023 | 6.650 | 6.750 | 6.450 | 6.590 | 29,740,256 | +0.01(+0.15%) |
Nov 29, 2023 | 6.590 | 6.650 | 6.530 | 6.580 | 13,632,410 | +0.03(+0.46%) |
Nov 28, 2023 | 6.640 | 6.670 | 6.550 | 6.550 | 18,886,748 | -0.06(-0.91%) |
Nov 27, 2023 | 6.760 | 6.810 | 6.540 | 6.610 | 12,420,880 | -0.22(-3.22%) |
Nov 24, 2023 | 6.700 | 6.900 | 6.700 | 6.830 | 5,595,509 | +0.11(+1.64%) |
Nov 22, 2023 | 6.620 | 6.830 | 6.570 | 6.720 | 12,961,766 | +0.02(+0.30%) |
Nov 21, 2023 | 6.720 | 6.750 | 6.610 | 6.700 | 10,954,268 | -0.06(-0.89%) |
Nov 20, 2023 | 6.740 | 6.890 | 6.600 | 6.760 | 18,131,818 | +0.03(+0.45%) |
Nov 17, 2023 | 6.740 | 6.810 | 6.690 | 6.730 | 11,064,829 | +0.01(+0.15%) |
Nov 16, 2023 | 6.810 | 7.130 | 6.710 | 6.720 | 54,293,408 | -0.13(-1.90%) |
Nov 15, 2023 | 6.680 | 7.060 | 6.670 | 6.850 | 20,966,956 | +0.19(+2.85%) |
Nov 14, 2023 | 6.680 | 6.770 | 6.630 | 6.660 | 15,768,903 | +0.00(+0.00%) |
Nov 13, 2023 | 6.600 | 6.710 | 6.525 | 6.660 | 11,580,849 | +0.16(+2.46%) |
Nov 10, 2023 | 6.600 | 6.680 | 6.430 | 6.500 | 27,424,366 | -0.02(-0.31%) |
Nov 09, 2023 | 6.640 | 6.680 | 6.490 | 6.520 | 17,203,570 | -0.10(-1.51%) |
Nov 08, 2023 | 6.710 | 6.800 | 6.580 | 6.620 | 15,922,778 | -0.12(-1.78%) |
Nov 07, 2023 | 6.940 | 6.962 | 6.630 | 6.740 | 26,223,008 | -0.30(-4.26%) |
Nov 06, 2023 | 7.430 | 7.430 | 6.840 | 7.040 | 28,901,416 | -0.51(-6.75%) |
Nov 03, 2023 | 7.230 | 7.690 | 7.110 | 7.550 | 22,378,688 | +0.19(+2.58%) |
Nov 02, 2023 | 7.100 | 7.390 | 7.065 | 7.360 | 17,537,628 | +0.20(+2.79%) |