Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 7.080 | 7.130 | 7.080 | 7.130 | 222,958 | +0.01(+0.14%) |
Jun 07, 2024 | 7.110 | 7.130 | 7.110 | 7.120 | 93,150 | -0.02(-0.28%) |
Jun 06, 2024 | 7.150 | 7.170 | 7.130 | 7.140 | 65,931 | -0.01(-0.14%) |
Jun 05, 2024 | 7.170 | 7.170 | 7.140 | 7.150 | 45,336 | +0.00(+0.00%) |
Jun 04, 2024 | 7.130 | 7.150 | 7.120 | 7.150 | 154,464 | +0.00(+0.00%) |
Jun 03, 2024 | 7.150 | 7.170 | 7.130 | 7.150 | 46,434 | +0.00(+0.00%) |
May 31, 2024 | 7.130 | 7.150 | 7.090 | 7.150 | 55,429 | +0.02(+0.28%) |
May 30, 2024 | 7.090 | 7.130 | 7.090 | 7.130 | 133,427 | +0.08(+1.13%) |
May 29, 2024 | 7.110 | 7.110 | 7.050 | 7.050 | 165,361 | -0.09(-1.26%) |
May 28, 2024 | 7.200 | 7.200 | 7.130 | 7.140 | 102,115 | -0.07(-0.97%) |
May 27, 2024 | 7.200 | 7.210 | 7.190 | 7.210 | 79,997 | +0.01(+0.14%) |
May 24, 2024 | 7.160 | 7.200 | 7.160 | 7.200 | 104,375 | +0.03(+0.42%) |
May 23, 2024 | 7.190 | 7.190 | 7.140 | 7.170 | 65,114 | +0.00(+0.00%) |
May 22, 2024 | 7.180 | 7.190 | 7.160 | 7.170 | 218,182 | -0.05(-0.69%) |
May 21, 2024 | 7.220 | 7.240 | 7.210 | 7.220 | 121,474 | -0.01(-0.14%) |
May 17, 2024 | 7.230 | 0 | +0.02(+0.28%) | |||
May 16, 2024 | 7.200 | 7.220 | 7.200 | 7.210 | 164,712 | +0.01(+0.14%) |
May 15, 2024 | 7.210 | 7.210 | 7.190 | 7.200 | 105,624 | +0.01(+0.14%) |
May 14, 2024 | 7.200 | 7.220 | 7.190 | 7.190 | 188,788 | -0.01(-0.14%) |
May 13, 2024 | 7.210 | 7.230 | 7.190 | 7.200 | 70,438 | +0.00(+0.00%) |
May 10, 2024 | 7.220 | 7.240 | 7.200 | 7.200 | 210,395 | -0.03(-0.41%) |
May 09, 2024 | 7.190 | 7.240 | 7.190 | 7.230 | 366,819 | +0.05(+0.70%) |
May 08, 2024 | 7.120 | 7.180 | 7.120 | 7.180 | 270,266 | +0.03(+0.42%) |
May 07, 2024 | 7.150 | 7.180 | 7.150 | 7.150 | 111,846 | +0.01(+0.14%) |
May 06, 2024 | 7.100 | 7.150 | 7.100 | 7.140 | 118,271 | +0.05(+0.71%) |
May 03, 2024 | 7.060 | 7.100 | 7.060 | 7.090 | 71,327 | +0.04(+0.57%) |
May 02, 2024 | 7.040 | 7.060 | 7.020 | 7.050 | 251,435 | +0.02(+0.28%) |
May 01, 2024 | 6.970 | 7.050 | 6.960 | 7.030 | 186,822 | +0.04(+0.57%) |
Apr 30, 2024 | 6.970 | 7.020 | 6.970 | 6.990 | 64,265 | +0.00(+0.00%) |
Apr 29, 2024 | 6.980 | 7.020 | 6.980 | 6.990 | 85,325 | +0.00(+0.00%) |
Apr 26, 2024 | 6.960 | 7.000 | 6.960 | 6.990 | 98,869 | +0.02(+0.29%) |
Apr 25, 2024 | 6.950 | 6.970 | 6.920 | 6.970 | 138,705 | -0.01(-0.14%) |
Apr 24, 2024 | 7.000 | 7.020 | 6.970 | 6.980 | 150,944 | -0.05(-0.71%) |
Apr 23, 2024 | 7.030 | 7.040 | 7.020 | 7.030 | 85,328 | +0.02(+0.29%) |
Apr 22, 2024 | 6.990 | 7.030 | 6.990 | 7.010 | 101,791 | +0.02(+0.29%) |
Apr 19, 2024 | 6.950 | 7.010 | 6.950 | 6.990 | 69,736 | +0.02(+0.29%) |
Apr 18, 2024 | 6.950 | 6.990 | 6.940 | 6.970 | 35,229 | +0.01(+0.14%) |
Apr 17, 2024 | 6.960 | 6.990 | 6.930 | 6.960 | 91,897 | +0.00(+0.00%) |
Apr 16, 2024 | 6.980 | 6.980 | 6.930 | 6.960 | 154,188 | -0.01(-0.14%) |
Apr 15, 2024 | 7.040 | 7.070 | 6.960 | 6.970 | 368,408 | -0.04(-0.57%) |
Apr 12, 2024 | 7.040 | 7.060 | 7.010 | 7.010 | 210,824 | -0.06(-0.85%) |
Apr 11, 2024 | 7.080 | 7.090 | 7.040 | 7.070 | 104,146 | -0.03(-0.42%) |
Apr 10, 2024 | 7.130 | 7.130 | 7.070 | 7.100 | 218,361 | -0.07(-0.98%) |
Apr 09, 2024 | 7.170 | 7.180 | 7.140 | 7.170 | 77,407 | +0.00(+0.00%) |
Apr 08, 2024 | 7.150 | 7.170 | 7.150 | 7.170 | 88,798 | +0.02(+0.28%) |
Apr 05, 2024 | 7.120 | 7.160 | 7.120 | 7.150 | 54,121 | +0.03(+0.42%) |
Apr 04, 2024 | 7.150 | 7.170 | 7.100 | 7.120 | 120,507 | -0.01(-0.14%) |
Apr 03, 2024 | 7.120 | 7.150 | 7.110 | 7.130 | 150,947 | +0.00(+0.00%) |
Apr 02, 2024 | 7.150 | 7.150 | 7.120 | 7.130 | 138,683 | -0.03(-0.42%) |
Apr 01, 2024 | 7.190 | 7.190 | 7.140 | 7.160 | 284,803 | -0.04(-0.56%) |
Mar 28, 2024 | 7.200 | 0 | +0.03(+0.42%) | |||
Mar 27, 2024 | 7.160 | 7.170 | 7.140 | 7.170 | 150,861 | +0.05(+0.70%) |
Mar 26, 2024 | 7.140 | 7.150 | 7.120 | 7.120 | 87,038 | -0.01(-0.14%) |
Mar 25, 2024 | 7.140 | 7.160 | 7.130 | 7.130 | 168,556 | -0.01(-0.14%) |
Mar 22, 2024 | 7.180 | 7.200 | 7.140 | 7.140 | 128,000 | -0.08(-1.11%) |
Mar 21, 2024 | 7.200 | 7.230 | 7.200 | 7.220 | 144,588 | +0.04(+0.56%) |
Mar 20, 2024 | 7.140 | 7.180 | 7.140 | 7.180 | 142,374 | +0.03(+0.42%) |
Mar 19, 2024 | 7.110 | 7.160 | 7.110 | 7.150 | 100,086 | +0.03(+0.42%) |
Mar 18, 2024 | 7.140 | 7.140 | 7.100 | 7.120 | 142,909 | +0.00(+0.00%) |
Mar 15, 2024 | 7.100 | 7.140 | 7.090 | 7.120 | 122,149 | +0.00(+0.00%) |
Mar 14, 2024 | 7.130 | 7.130 | 7.090 | 7.120 | 259,363 | -0.02(-0.28%) |
Mar 13, 2024 | 7.130 | 7.150 | 7.130 | 7.140 | 93,475 | +0.02(+0.28%) |
Mar 12, 2024 | 7.110 | 7.130 | 7.110 | 7.120 | 186,807 | +0.01(+0.14%) |
Mar 11, 2024 | 7.090 | 7.120 | 7.070 | 7.110 | 180,163 | +0.00(+0.00%) |
Mar 08, 2024 | 7.130 | 7.130 | 7.100 | 7.110 | 96,006 | +0.00(+0.00%) |
Mar 07, 2024 | 7.100 | 7.120 | 7.090 | 7.110 | 104,074 | +0.03(+0.42%) |
Mar 06, 2024 | 7.100 | 7.110 | 7.080 | 7.080 | 297,099 | +0.01(+0.14%) |
Mar 05, 2024 | 7.060 | 7.100 | 7.060 | 7.070 | 237,359 | +0.01(+0.14%) |
Mar 04, 2024 | 7.040 | 7.070 | 7.030 | 7.060 | 128,095 | +0.02(+0.28%) |
Mar 01, 2024 | 7.010 | 7.050 | 7.010 | 7.040 | 257,527 | +0.03(+0.43%) |
Feb 29, 2024 | 7.000 | 7.010 | 6.970 | 7.010 | 122,229 | +0.03(+0.43%) |
Feb 28, 2024 | 6.990 | 7.010 | 6.980 | 6.980 | 134,105 | -0.01(-0.14%) |
Feb 27, 2024 | 6.990 | 6.990 | 6.970 | 6.990 | 201,117 | +0.01(+0.14%) |
Feb 26, 2024 | 6.990 | 7.030 | 6.970 | 6.980 | 138,166 | -0.03(-0.43%) |
Feb 23, 2024 | 7.010 | 7.030 | 7.000 | 7.010 | 60,906 | -0.01(-0.14%) |
Feb 22, 2024 | 7.010 | 7.030 | 7.010 | 7.020 | 91,880 | +0.04(+0.57%) |
Feb 21, 2024 | 7.010 | 7.010 | 6.960 | 6.980 | 163,034 | -0.04(-0.57%) |
Feb 20, 2024 | 7.000 | 7.040 | 7.000 | 7.020 | 113,090 | +0.01(+0.14%) |
Feb 16, 2024 | 7.010 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 6.940 | 7.030 | 6.940 | 7.010 | 190,105 | +0.10(+1.45%) |
Feb 14, 2024 | 6.880 | 6.920 | 6.880 | 6.910 | 68,216 | +0.07(+1.02%) |
Feb 13, 2024 | 6.880 | 6.880 | 6.810 | 6.840 | 133,408 | -0.09(-1.30%) |
Feb 12, 2024 | 6.900 | 6.940 | 6.900 | 6.930 | 61,181 | +0.02(+0.29%) |
Feb 09, 2024 | 6.870 | 6.910 | 6.860 | 6.910 | 42,332 | +0.03(+0.44%) |
Feb 08, 2024 | 6.910 | 6.920 | 6.840 | 6.880 | 193,945 | -0.06(-0.86%) |
Feb 07, 2024 | 6.950 | 6.960 | 6.930 | 6.940 | 62,009 | +0.00(+0.00%) |
Feb 06, 2024 | 6.930 | 6.950 | 6.930 | 6.940 | 55,074 | +0.01(+0.14%) |
Feb 05, 2024 | 6.940 | 6.940 | 6.900 | 6.930 | 60,403 | -0.03(-0.43%) |
Feb 02, 2024 | 6.960 | 6.960 | 6.930 | 6.960 | 110,564 | -0.02(-0.29%) |
Feb 01, 2024 | 6.970 | 6.980 | 6.910 | 6.980 | 120,392 | +0.01(+0.14%) |
Jan 31, 2024 | 6.990 | 7.010 | 6.970 | 6.970 | 60,966 | -0.04(-0.57%) |
Jan 30, 2024 | 6.970 | 7.010 | 6.970 | 7.010 | 159,941 | +0.03(+0.43%) |
Jan 29, 2024 | 6.960 | 6.980 | 6.930 | 6.980 | 212,370 | +0.02(+0.29%) |
Jan 26, 2024 | 6.950 | 6.960 | 6.930 | 6.960 | 132,016 | +0.02(+0.29%) |
Jan 25, 2024 | 6.970 | 6.970 | 6.920 | 6.940 | 77,156 | -0.02(-0.29%) |
Jan 24, 2024 | 6.940 | 6.970 | 6.940 | 6.960 | 110,401 | +0.02(+0.29%) |
Jan 23, 2024 | 6.920 | 6.940 | 6.910 | 6.940 | 98,747 | +0.03(+0.43%) |
Jan 22, 2024 | 6.890 | 6.910 | 6.880 | 6.910 | 66,840 | +0.03(+0.44%) |
Jan 19, 2024 | 6.820 | 6.890 | 6.820 | 6.880 | 149,644 | +0.05(+0.73%) |
Jan 18, 2024 | 6.810 | 6.830 | 6.800 | 6.830 | 119,995 | +0.02(+0.29%) |
Jan 17, 2024 | 6.800 | 6.820 | 6.780 | 6.810 | 150,583 | -0.04(-0.58%) |
Jan 16, 2024 | 6.830 | 6.850 | 6.810 | 6.850 | 195,449 | -0.01(-0.15%) |
Jan 15, 2024 | 6.840 | 6.860 | 6.810 | 6.860 | 70,591 | +0.02(+0.29%) |
Jan 12, 2024 | 6.870 | 6.880 | 6.820 | 6.840 | 236,585 | -0.01(-0.15%) |
Jan 11, 2024 | 6.870 | 6.870 | 6.810 | 6.850 | 327,043 | -0.03(-0.44%) |
Jan 10, 2024 | 6.900 | 6.910 | 6.870 | 6.880 | 94,247 | -0.02(-0.29%) |
Jan 09, 2024 | 6.920 | 6.920 | 6.880 | 6.900 | 140,352 | -0.04(-0.58%) |
Jan 08, 2024 | 6.890 | 6.940 | 6.890 | 6.940 | 258,239 | +0.05(+0.73%) |
Jan 05, 2024 | 6.840 | 6.900 | 6.840 | 6.890 | 157,566 | +0.04(+0.58%) |
Jan 04, 2024 | 6.820 | 6.880 | 6.820 | 6.850 | 108,023 | +0.03(+0.44%) |
Jan 03, 2024 | 6.830 | 6.840 | 6.810 | 6.820 | 124,618 | -0.03(-0.44%) |
Jan 02, 2024 | 6.860 | 6.860 | 6.830 | 6.850 | 171,648 | -0.03(-0.44%) |
Dec 29, 2023 | 6.880 | 0 | +0.02(+0.29%) | |||
Dec 28, 2023 | 6.870 | 6.880 | 6.840 | 6.860 | 64,804 | -0.02(-0.29%) |
Dec 27, 2023 | 6.840 | 6.910 | 6.840 | 6.880 | 197,801 | +0.03(+0.44%) |
Dec 22, 2023 | 6.850 | 0 | +0.04(+0.59%) | |||
Dec 21, 2023 | 6.840 | 6.840 | 6.800 | 6.810 | 105,507 | +0.02(+0.29%) |
Dec 20, 2023 | 6.830 | 6.850 | 6.790 | 6.790 | 222,548 | -0.03(-0.44%) |
Dec 19, 2023 | 6.790 | 6.830 | 6.790 | 6.820 | 168,506 | +0.04(+0.59%) |
Dec 18, 2023 | 6.760 | 6.790 | 6.750 | 6.780 | 161,418 | +0.01(+0.15%) |
Dec 15, 2023 | 6.820 | 6.820 | 6.750 | 6.770 | 214,286 | -0.04(-0.59%) |
Dec 14, 2023 | 6.740 | 6.820 | 6.740 | 6.810 | 236,602 | +0.07(+1.04%) |
Dec 13, 2023 | 6.630 | 6.740 | 6.620 | 6.740 | 261,544 | +0.09(+1.35%) |
Dec 12, 2023 | 6.650 | 6.650 | 6.630 | 6.650 | 169,215 | +0.01(+0.15%) |
Dec 11, 2023 | 6.630 | 6.660 | 6.610 | 6.640 | 172,325 | +0.02(+0.30%) |
Dec 08, 2023 | 6.590 | 6.630 | 6.590 | 6.620 | 144,934 | +0.02(+0.30%) |
Dec 07, 2023 | 6.600 | 6.610 | 6.590 | 6.600 | 98,588 | +0.00(+0.00%) |
Dec 06, 2023 | 6.610 | 6.640 | 6.600 | 6.600 | 287,367 | +0.01(+0.15%) |
Dec 05, 2023 | 6.590 | 6.600 | 6.570 | 6.590 | 64,184 | +0.00(+0.00%) |
Dec 04, 2023 | 6.570 | 6.600 | 6.570 | 6.590 | 154,968 | +0.00(+0.00%) |