Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.480 | 7.580 | 7.470 | 7.480 | 25,217 | +0.00(+0.00%) |
Jun 14, 2024 | 7.490 | 7.560 | 7.465 | 7.480 | 62,132 | -0.09(-1.19%) |
Jun 13, 2024 | 7.600 | 7.670 | 7.561 | 7.570 | 69,720 | +0.01(+0.12%) |
Jun 12, 2024 | 7.551 | 7.591 | 7.551 | 7.561 | 33,393 | -0.02(-0.26%) |
Jun 11, 2024 | 7.591 | 7.601 | 7.551 | 7.581 | 35,796 | -0.02(-0.26%) |
Jun 10, 2024 | 7.561 | 7.601 | 7.531 | 7.601 | 36,228 | +0.05(+0.66%) |
Jun 07, 2024 | 7.541 | 7.581 | 7.524 | 7.551 | 42,582 | -0.01(-0.20%) |
Jun 06, 2024 | 7.551 | 7.602 | 7.551 | 7.566 | 31,199 | -0.02(-0.33%) |
Jun 05, 2024 | 7.561 | 7.630 | 7.541 | 7.591 | 33,223 | +0.03(+0.39%) |
Jun 04, 2024 | 7.531 | 7.571 | 7.482 | 7.561 | 23,355 | +0.03(+0.39%) |
Jun 03, 2024 | 7.482 | 7.541 | 7.482 | 7.531 | 33,334 | +0.08(+1.06%) |
May 31, 2024 | 7.432 | 7.509 | 7.422 | 7.452 | 27,286 | +0.10(+1.33%) |
May 30, 2024 | 7.343 | 7.431 | 7.343 | 7.354 | 40,168 | -0.02(-0.29%) |
May 29, 2024 | 7.482 | 7.521 | 7.353 | 7.375 | 73,954 | -0.11(-1.42%) |
May 28, 2024 | 7.571 | 7.571 | 7.416 | 7.482 | 64,876 | +0.04(+0.51%) |
May 24, 2024 | 7.393 | 7.472 | 7.382 | 7.444 | 68,338 | +0.07(+0.96%) |
May 23, 2024 | 7.531 | 7.591 | 7.313 | 7.373 | 124,695 | -0.20(-2.62%) |
May 22, 2024 | 7.611 | 7.630 | 7.561 | 7.571 | 43,730 | -0.05(-0.65%) |
May 21, 2024 | 7.611 | 7.630 | 7.591 | 7.620 | 41,012 | -0.01(-0.13%) |
May 20, 2024 | 7.630 | 7.630 | 7.601 | 7.630 | 30,345 | +0.04(+0.52%) |
May 17, 2024 | 7.591 | 7.615 | 7.571 | 7.591 | 46,047 | +0.03(+0.39%) |
May 16, 2024 | 7.511 | 7.581 | 7.511 | 7.561 | 76,707 | +0.04(+0.53%) |
May 15, 2024 | 7.482 | 7.531 | 7.432 | 7.521 | 47,865 | +0.09(+1.20%) |
May 14, 2024 | 7.482 | 7.482 | 7.422 | 7.432 | 18,622 | -0.03(-0.40%) |
May 13, 2024 | 7.472 | 7.472 | 7.412 | 7.462 | 25,794 | +0.02(+0.27%) |
May 10, 2024 | 7.442 | 7.472 | 7.432 | 7.442 | 33,930 | +0.02(+0.25%) |
May 09, 2024 | 7.423 | 7.453 | 7.411 | 7.423 | 55,693 | +0.02(+0.27%) |
May 08, 2024 | 7.413 | 7.433 | 7.384 | 7.404 | 38,514 | +0.01(+0.13%) |
May 07, 2024 | 7.463 | 7.482 | 7.384 | 7.394 | 50,311 | -0.03(-0.40%) |
May 06, 2024 | 7.384 | 7.453 | 7.384 | 7.423 | 48,095 | +0.06(+0.80%) |
May 03, 2024 | 7.355 | 7.374 | 7.352 | 7.364 | 49,360 | +0.05(+0.67%) |
May 02, 2024 | 7.355 | 7.355 | 7.315 | 7.315 | 14,858 | +0.00(+0.05%) |
May 01, 2024 | 7.305 | 7.335 | 7.237 | 7.311 | 24,738 | +0.07(+1.03%) |
Apr 30, 2024 | 7.286 | 7.355 | 7.207 | 7.237 | 42,645 | -0.06(-0.87%) |
Apr 29, 2024 | 7.305 | 7.355 | 7.296 | 7.301 | 60,716 | +0.01(+0.20%) |
Apr 26, 2024 | 7.296 | 7.313 | 7.227 | 7.286 | 41,017 | +0.06(+0.82%) |
Apr 25, 2024 | 7.217 | 7.237 | 7.148 | 7.227 | 65,868 | +0.00(+0.00%) |
Apr 24, 2024 | 7.256 | 7.276 | 7.188 | 7.227 | 78,485 | +0.04(+0.55%) |
Apr 23, 2024 | 7.168 | 7.256 | 7.168 | 7.188 | 71,150 | +0.07(+0.97%) |
Apr 22, 2024 | 7.158 | 7.158 | 7.109 | 7.119 | 49,350 | +0.02(+0.34%) |
Apr 19, 2024 | 7.080 | 7.138 | 7.080 | 7.095 | 64,879 | +0.01(+0.21%) |
Apr 18, 2024 | 7.158 | 7.158 | 6.962 | 7.080 | 101,934 | +0.00(+0.00%) |
Apr 17, 2024 | 7.129 | 7.148 | 7.060 | 7.080 | 52,731 | +0.02(+0.28%) |
Apr 16, 2024 | 7.050 | 7.119 | 6.952 | 7.060 | 30,815 | +0.01(+0.14%) |
Apr 15, 2024 | 7.217 | 7.266 | 7.050 | 7.050 | 61,084 | -0.15(-2.05%) |
Apr 12, 2024 | 7.276 | 7.286 | 7.188 | 7.197 | 25,535 | -0.07(-0.95%) |
Apr 11, 2024 | 7.315 | 7.315 | 7.148 | 7.266 | 88,384 | -0.09(-1.20%) |
Apr 10, 2024 | 7.364 | 7.413 | 7.325 | 7.355 | 63,451 | -0.03(-0.41%) |
Apr 09, 2024 | 7.356 | 7.424 | 7.356 | 7.385 | 41,420 | +0.02(+0.27%) |
Apr 08, 2024 | 7.327 | 7.375 | 7.327 | 7.365 | 29,463 | +0.02(+0.26%) |
Apr 05, 2024 | 7.385 | 7.395 | 7.336 | 7.346 | 39,397 | -0.03(-0.40%) |
Apr 04, 2024 | 7.453 | 7.453 | 7.307 | 7.375 | 51,112 | -0.05(-0.66%) |
Apr 03, 2024 | 7.414 | 7.453 | 7.365 | 7.424 | 54,793 | +0.06(+0.79%) |
Apr 02, 2024 | 7.395 | 7.409 | 7.346 | 7.365 | 57,755 | -0.02(-0.26%) |
Apr 01, 2024 | 7.404 | 7.453 | 7.385 | 7.385 | 61,197 | -0.06(-0.78%) |
Mar 28, 2024 | 7.395 | 7.443 | 7.404 | 7.443 | 58,111 | +0.03(+0.39%) |
Mar 27, 2024 | 7.424 | 7.424 | 7.395 | 7.414 | 43,885 | +0.00(+0.00%) |
Mar 26, 2024 | 7.453 | 7.453 | 7.404 | 7.414 | 51,782 | -0.01(-0.13%) |
Mar 25, 2024 | 7.434 | 7.453 | 7.424 | 7.424 | 35,327 | +0.00(+0.00%) |
Mar 22, 2024 | 7.414 | 7.492 | 7.414 | 7.424 | 33,025 | +0.01(+0.13%) |
Mar 21, 2024 | 7.404 | 7.482 | 7.404 | 7.414 | 26,236 | +0.03(+0.40%) |
Mar 20, 2024 | 7.356 | 7.395 | 7.356 | 7.385 | 19,561 | +0.03(+0.40%) |
Mar 19, 2024 | 7.346 | 7.381 | 7.339 | 7.356 | 23,622 | +0.03(+0.40%) |
Mar 18, 2024 | 7.346 | 7.356 | 7.310 | 7.327 | 49,768 | -0.04(-0.53%) |
Mar 15, 2024 | 7.365 | 7.400 | 7.356 | 7.365 | 20,164 | +0.00(+0.00%) |
Mar 14, 2024 | 7.424 | 7.424 | 7.356 | 7.365 | 17,624 | -0.06(-0.79%) |
Mar 13, 2024 | 7.395 | 7.443 | 7.390 | 7.424 | 26,855 | +0.00(+0.00%) |
Mar 12, 2024 | 7.414 | 7.434 | 7.395 | 7.424 | 21,054 | -0.01(-0.13%) |
Mar 11, 2024 | 7.414 | 7.468 | 7.375 | 7.434 | 53,871 | +0.04(+0.53%) |
Mar 08, 2024 | 7.424 | 7.463 | 7.395 | 7.395 | 87,746 | -0.03(-0.41%) |
Mar 07, 2024 | 7.454 | 7.473 | 7.425 | 7.425 | 31,722 | -0.03(-0.39%) |
Mar 06, 2024 | 7.473 | 7.483 | 7.425 | 7.454 | 55,780 | -0.01(-0.13%) |
Mar 05, 2024 | 7.415 | 7.483 | 7.415 | 7.463 | 26,548 | +0.00(+0.00%) |
Mar 04, 2024 | 7.444 | 7.473 | 7.367 | 7.463 | 53,452 | +0.05(+0.69%) |
Mar 01, 2024 | 7.300 | 7.415 | 7.299 | 7.412 | 36,094 | +0.13(+1.81%) |
Feb 29, 2024 | 7.280 | 7.295 | 7.278 | 7.280 | 17,555 | -0.02(-0.25%) |
Feb 28, 2024 | 7.338 | 7.338 | 7.280 | 7.298 | 19,112 | -0.03(-0.41%) |
Feb 27, 2024 | 7.328 | 7.356 | 7.328 | 7.329 | 15,626 | +0.02(+0.27%) |
Feb 26, 2024 | 7.309 | 7.473 | 7.290 | 7.309 | 109,262 | +0.02(+0.26%) |
Feb 23, 2024 | 7.242 | 7.295 | 7.242 | 7.290 | 18,606 | +0.05(+0.67%) |
Feb 22, 2024 | 7.213 | 7.251 | 7.203 | 7.242 | 20,720 | +0.05(+0.67%) |
Feb 21, 2024 | 7.261 | 7.261 | 7.184 | 7.193 | 23,297 | -0.02(-0.27%) |
Feb 20, 2024 | 7.222 | 7.282 | 7.203 | 7.213 | 26,740 | +0.05(+0.67%) |
Feb 16, 2024 | 7.222 | 7.261 | 7.165 | 7.165 | 21,179 | -0.06(-0.80%) |
Feb 15, 2024 | 7.049 | 7.328 | 7.049 | 7.222 | 120,365 | +0.14(+2.04%) |
Feb 14, 2024 | 7.078 | 7.078 | 7.020 | 7.078 | 43,661 | +0.03(+0.41%) |
Feb 13, 2024 | 7.010 | 7.087 | 7.010 | 7.049 | 31,300 | -0.07(-0.95%) |
Feb 12, 2024 | 7.078 | 7.169 | 7.049 | 7.116 | 116,442 | +0.00(+0.00%) |
Feb 09, 2024 | 7.107 | 7.126 | 7.078 | 7.116 | 68,218 | +0.04(+0.53%) |
Feb 08, 2024 | 7.193 | 7.241 | 7.060 | 7.079 | 57,371 | -0.12(-1.72%) |
Feb 07, 2024 | 7.212 | 7.228 | 7.203 | 7.203 | 22,104 | -0.01(-0.13%) |
Feb 06, 2024 | 7.184 | 7.232 | 7.174 | 7.212 | 12,353 | +0.01(+0.13%) |
Feb 05, 2024 | 7.251 | 7.260 | 7.203 | 7.203 | 46,179 | -0.02(-0.28%) |
Feb 02, 2024 | 7.298 | 7.298 | 7.212 | 7.223 | 31,133 | -0.08(-1.03%) |
Feb 01, 2024 | 7.251 | 7.337 | 7.212 | 7.298 | 69,113 | +0.08(+1.06%) |
Jan 31, 2024 | 7.251 | 7.251 | 7.212 | 7.222 | 38,446 | -0.01(-0.13%) |
Jan 30, 2024 | 7.232 | 7.241 | 7.222 | 7.232 | 20,686 | +0.01(+0.13%) |
Jan 29, 2024 | 7.251 | 7.251 | 7.203 | 7.222 | 27,912 | +0.00(+0.00%) |
Jan 26, 2024 | 7.174 | 7.241 | 7.165 | 7.222 | 7,007 | +0.03(+0.40%) |
Jan 25, 2024 | 7.146 | 7.247 | 7.146 | 7.194 | 46,938 | +0.03(+0.40%) |
Jan 24, 2024 | 7.060 | 7.260 | 7.021 | 7.165 | 56,420 | +0.15(+2.18%) |
Jan 23, 2024 | 7.098 | 7.098 | 7.002 | 7.012 | 53,921 | -0.05(-0.68%) |
Jan 22, 2024 | 7.136 | 7.136 | 6.993 | 7.060 | 42,109 | +0.08(+1.16%) |
Jan 19, 2024 | 7.002 | 7.002 | 6.897 | 6.978 | 23,006 | -0.03(-0.48%) |
Jan 18, 2024 | 6.897 | 7.079 | 6.840 | 7.012 | 38,505 | +0.11(+1.66%) |
Jan 17, 2024 | 6.869 | 6.974 | 6.849 | 6.897 | 28,652 | -0.02(-0.28%) |
Jan 16, 2024 | 7.040 | 7.069 | 6.897 | 6.916 | 67,378 | -0.13(-1.90%) |
Jan 12, 2024 | 7.088 | 7.090 | 7.005 | 7.050 | 44,961 | -0.04(-0.54%) |
Jan 11, 2024 | 7.088 | 7.126 | 7.002 | 7.088 | 41,292 | -0.02(-0.28%) |
Jan 10, 2024 | 7.052 | 7.165 | 7.052 | 7.108 | 45,109 | +0.03(+0.40%) |
Jan 09, 2024 | 7.108 | 7.167 | 7.063 | 7.080 | 43,969 | -0.07(-0.93%) |
Jan 08, 2024 | 7.193 | 7.217 | 7.099 | 7.146 | 44,188 | +0.03(+0.40%) |
Jan 05, 2024 | 7.033 | 7.146 | 7.023 | 7.118 | 43,974 | +0.06(+0.80%) |
Jan 04, 2024 | 7.042 | 7.089 | 7.033 | 7.061 | 22,878 | -0.05(-0.67%) |
Jan 03, 2024 | 7.033 | 7.118 | 6.995 | 7.108 | 38,395 | +0.02(+0.27%) |