Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.556 | 7.610 | 7.525 | 7.565 | 10,708 | +0.01(+0.07%) |
Jun 14, 2024 | 7.510 | 7.560 | 7.440 | 7.560 | 45,026 | -0.10(-1.31%) |
Jun 13, 2024 | 7.640 | 7.672 | 7.520 | 7.660 | 5,799 | -0.12(-1.54%) |
Jun 12, 2024 | 7.761 | 7.850 | 7.761 | 7.780 | 13,687 | +0.21(+2.77%) |
Jun 11, 2024 | 7.680 | 7.700 | 7.510 | 7.570 | 8,447 | -0.37(-4.66%) |
Jun 10, 2024 | 7.880 | 7.970 | 7.865 | 7.940 | 10,471 | +0.07(+0.83%) |
Jun 07, 2024 | 7.904 | 7.940 | 7.810 | 7.875 | 14,288 | -0.08(-1.07%) |
Jun 06, 2024 | 7.930 | 7.990 | 7.854 | 7.960 | 22,454 | -0.03(-0.38%) |
Jun 05, 2024 | 7.980 | 7.990 | 7.935 | 7.990 | 19,110 | -0.04(-0.50%) |
Jun 04, 2024 | 8.034 | 8.070 | 7.900 | 8.030 | 31,428 | +0.19(+2.42%) |
Jun 03, 2024 | 7.900 | 7.950 | 7.840 | 7.840 | 26,800 | +0.06(+0.77%) |
May 31, 2024 | 7.700 | 7.829 | 7.660 | 7.780 | 5,146 | -0.08(-1.02%) |
May 30, 2024 | 7.700 | 8.000 | 7.700 | 7.860 | 14,401 | +0.08(+1.03%) |
May 29, 2024 | 7.710 | 7.840 | 7.570 | 7.780 | 17,957 | -0.03(-0.33%) |
May 28, 2024 | 7.790 | 7.910 | 7.650 | 7.806 | 21,536 | +0.13(+1.64%) |
May 24, 2024 | 7.600 | 7.780 | 7.560 | 7.680 | 29,107 | +0.25(+3.30%) |
May 23, 2024 | 7.442 | 7.489 | 7.434 | 7.434 | 10,572 | +0.10(+1.43%) |
May 22, 2024 | 7.420 | 7.425 | 7.200 | 7.330 | 16,143 | +0.31(+4.42%) |
May 21, 2024 | 6.990 | 7.090 | 6.920 | 7.020 | 5,605 | +0.01(+0.14%) |
May 20, 2024 | 7.140 | 7.140 | 7.010 | 7.010 | 5,232 | +0.00(+0.05%) |
May 17, 2024 | 7.070 | 7.110 | 7.006 | 7.006 | 10,535 | -0.05(-0.76%) |
May 16, 2024 | 7.080 | 7.090 | 7.000 | 7.060 | 20,348 | +0.13(+1.87%) |
May 15, 2024 | 7.010 | 7.050 | 6.930 | 6.930 | 10,685 | -0.01(-0.21%) |
May 14, 2024 | 7.000 | 7.000 | 6.910 | 6.945 | 8,305 | -0.00(-0.07%) |
May 13, 2024 | 6.950 | 6.980 | 6.850 | 6.950 | 8,682 | +0.07(+1.02%) |
May 10, 2024 | 6.940 | 6.940 | 6.790 | 6.880 | 11,658 | +0.03(+0.44%) |
May 09, 2024 | 6.780 | 6.860 | 6.730 | 6.850 | 38,962 | +0.14(+2.09%) |
May 08, 2024 | 6.430 | 6.710 | 6.430 | 6.710 | 7,223 | +0.16(+2.44%) |
May 07, 2024 | 6.670 | 6.680 | 6.520 | 6.550 | 13,742 | +0.03(+0.46%) |
May 06, 2024 | 6.740 | 6.740 | 6.520 | 6.520 | 6,422 | +0.03(+0.46%) |
May 03, 2024 | 6.505 | 6.550 | 6.440 | 6.490 | 12,927 | +0.05(+0.80%) |
May 02, 2024 | 6.395 | 6.439 | 6.380 | 6.439 | 7,299 | +0.02(+0.29%) |
May 01, 2024 | 6.425 | 6.460 | 6.380 | 6.420 | 5,463 | -0.04(-0.62%) |
Apr 30, 2024 | 6.475 | 6.590 | 6.460 | 6.460 | 4,483 | -0.08(-1.30%) |
Apr 29, 2024 | 6.572 | 6.600 | 6.481 | 6.545 | 17,142 | +0.01(+0.23%) |
Apr 26, 2024 | 6.580 | 6.580 | 6.480 | 6.530 | 9,114 | -0.05(-0.76%) |
Apr 25, 2024 | 6.505 | 6.580 | 6.430 | 6.580 | 11,468 | +0.11(+1.70%) |
Apr 24, 2024 | 6.415 | 6.470 | 6.364 | 6.470 | 3,674 | -0.08(-1.18%) |
Apr 23, 2024 | 6.520 | 6.610 | 6.510 | 6.547 | 15,784 | +0.14(+2.14%) |
Apr 22, 2024 | 6.350 | 6.410 | 6.340 | 6.410 | 83,159 | +0.29(+4.75%) |
Apr 19, 2024 | 6.152 | 6.175 | 6.060 | 6.119 | 8,847 | -0.07(-1.20%) |
Apr 18, 2024 | 6.200 | 6.270 | 6.194 | 6.194 | 11,029 | -0.01(-0.10%) |
Apr 17, 2024 | 6.172 | 6.230 | 6.120 | 6.200 | 111,783 | +0.02(+0.32%) |
Apr 16, 2024 | 6.180 | 6.190 | 6.070 | 6.180 | 250,679 | -0.10(-1.59%) |
Apr 15, 2024 | 6.395 | 6.398 | 6.250 | 6.280 | 59,760 | +0.00(+0.00%) |
Apr 12, 2024 | 6.375 | 6.410 | 6.280 | 6.280 | 6,402 | -0.26(-3.98%) |
Apr 11, 2024 | 6.460 | 6.540 | 6.435 | 6.540 | 5,082 | +0.11(+1.71%) |
Apr 10, 2024 | 6.470 | 6.470 | 6.380 | 6.430 | 12,290 | -0.03(-0.46%) |
Apr 09, 2024 | 6.450 | 6.503 | 6.450 | 6.460 | 4,186 | -0.01(-0.23%) |
Apr 08, 2024 | 6.450 | 6.500 | 6.450 | 6.475 | 5,632 | -0.16(-2.34%) |
Apr 05, 2024 | 6.430 | 6.630 | 6.430 | 6.630 | 11,524 | -0.03(-0.45%) |
Apr 04, 2024 | 6.745 | 6.745 | 6.640 | 6.660 | 15,271 | -0.07(-1.04%) |
Apr 03, 2024 | 6.700 | 6.760 | 6.690 | 6.730 | 6,908 | +0.14(+2.12%) |
Apr 02, 2024 | 6.620 | 6.650 | 6.580 | 6.590 | 834,556 | +0.26(+4.11%) |
Apr 01, 2024 | 6.705 | 7.100 | 6.330 | 6.330 | 5,287 | -0.38(-5.59%) |
Mar 28, 2024 | 6.730 | 6.750 | 6.651 | 6.705 | 16,931 | -0.04(-0.52%) |
Mar 27, 2024 | 6.660 | 6.740 | 6.650 | 6.740 | 22,847 | +0.14(+2.12%) |
Mar 26, 2024 | 6.590 | 6.708 | 6.580 | 6.600 | 54,831 | +0.19(+2.96%) |
Mar 25, 2024 | 6.333 | 6.455 | 6.333 | 6.410 | 22,209 | +0.12(+1.99%) |
Mar 22, 2024 | 6.285 | 6.340 | 6.220 | 6.285 | 6,929 | -0.04(-0.63%) |
Mar 21, 2024 | 6.390 | 6.390 | 6.280 | 6.325 | 12,160 | +0.12(+2.02%) |
Mar 20, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 10,718 | +0.00(+0.03%) |
Mar 19, 2024 | 6.190 | 6.220 | 6.100 | 6.198 | 14,079 | -0.01(-0.23%) |
Mar 18, 2024 | 6.233 | 6.233 | 6.170 | 6.212 | 5,307 | -0.05(-0.85%) |
Mar 15, 2024 | 6.350 | 6.350 | 6.230 | 6.265 | 24,269 | +0.05(+0.89%) |
Mar 14, 2024 | 6.265 | 6.270 | 6.210 | 6.210 | 29,554 | -0.13(-2.05%) |
Mar 13, 2024 | 6.330 | 6.360 | 6.320 | 6.340 | 10,851 | -0.09(-1.40%) |
Mar 12, 2024 | 6.410 | 6.440 | 6.330 | 6.430 | 11,933 | +0.13(+2.06%) |
Mar 11, 2024 | 6.370 | 6.370 | 6.300 | 6.300 | 4,894 | +0.11(+1.78%) |
Mar 08, 2024 | 6.210 | 6.278 | 6.170 | 6.190 | 6,890 | -0.03(-0.48%) |
Mar 07, 2024 | 6.225 | 6.270 | 6.150 | 6.220 | 12,593 | +0.06(+0.97%) |
Mar 06, 2024 | 6.210 | 6.210 | 6.100 | 6.160 | 14,130 | +0.15(+2.50%) |
Mar 05, 2024 | 5.830 | 6.080 | 5.830 | 6.010 | 27,331 | +0.22(+3.80%) |
Mar 04, 2024 | 5.870 | 5.870 | 5.790 | 5.790 | 9,507 | -0.07(-1.19%) |
Mar 01, 2024 | 5.890 | 5.960 | 5.860 | 5.860 | 8,861 | -0.13(-2.14%) |
Feb 29, 2024 | 6.050 | 6.050 | 5.934 | 5.988 | 28,981 | -0.08(-1.35%) |
Feb 28, 2024 | 6.020 | 6.160 | 6.020 | 6.070 | 9,920 | -0.04(-0.65%) |
Feb 27, 2024 | 6.130 | 6.130 | 6.056 | 6.110 | 6,886 | +0.08(+1.33%) |
Feb 26, 2024 | 6.070 | 6.090 | 6.000 | 6.030 | 15,266 | -0.11(-1.79%) |
Feb 23, 2024 | 6.010 | 6.140 | 6.010 | 6.140 | 86,416 | +0.10(+1.66%) |
Feb 22, 2024 | 6.060 | 6.060 | 5.992 | 6.040 | 47,147 | -0.04(-0.58%) |
Feb 21, 2024 | 6.040 | 6.140 | 6.020 | 6.075 | 8,918 | +0.02(+0.25%) |
Feb 20, 2024 | 6.070 | 6.120 | 6.040 | 6.060 | 5,884 | +0.17(+2.88%) |
Feb 16, 2024 | 5.875 | 5.935 | 5.870 | 5.891 | 23,764 | +0.08(+1.39%) |
Feb 15, 2024 | 5.820 | 5.820 | 5.730 | 5.810 | 35,405 | -0.03(-0.51%) |
Feb 14, 2024 | 5.850 | 5.890 | 5.790 | 5.840 | 9,386 | +0.01(+0.17%) |
Feb 13, 2024 | 5.820 | 5.920 | 5.770 | 5.830 | 92,588 | -0.20(-3.32%) |
Feb 12, 2024 | 6.070 | 6.070 | 5.910 | 6.030 | 8,354 | +0.08(+1.36%) |
Feb 09, 2024 | 5.920 | 5.954 | 5.900 | 5.949 | 13,054 | +0.07(+1.17%) |
Feb 08, 2024 | 5.890 | 5.940 | 5.810 | 5.880 | 30,655 | -0.12(-2.00%) |
Feb 07, 2024 | 6.140 | 6.140 | 6.000 | 6.000 | 27,212 | -0.05(-0.83%) |
Feb 06, 2024 | 6.110 | 6.120 | 6.050 | 6.050 | 9,937 | +0.10(+1.68%) |
Feb 05, 2024 | 6.015 | 6.120 | 5.940 | 5.950 | 9,405 | -0.13(-2.14%) |
Feb 02, 2024 | 6.125 | 6.140 | 6.060 | 6.080 | 15,492 | -0.07(-1.14%) |
Feb 01, 2024 | 6.140 | 6.180 | 6.110 | 6.150 | 73,628 | -0.07(-1.13%) |
Jan 31, 2024 | 6.330 | 6.330 | 6.220 | 6.220 | 32,011 | -0.15(-2.35%) |
Jan 30, 2024 | 6.420 | 6.430 | 6.350 | 6.370 | 7,608 | -0.16(-2.45%) |
Jan 29, 2024 | 6.340 | 6.530 | 6.340 | 6.530 | 51,722 | +0.01(+0.15%) |
Jan 26, 2024 | 6.500 | 6.540 | 6.420 | 6.520 | 6,344 | -0.05(-0.82%) |
Jan 25, 2024 | 6.620 | 6.640 | 6.500 | 6.574 | 25,734 | +0.05(+0.83%) |
Jan 24, 2024 | 6.370 | 6.610 | 6.370 | 6.520 | 74,243 | +0.16(+2.52%) |
Jan 23, 2024 | 6.310 | 6.360 | 6.279 | 6.360 | 9,094 | -0.00(-0.08%) |
Jan 22, 2024 | 6.250 | 6.420 | 6.250 | 6.365 | 34,940 | -0.04(-0.55%) |
Jan 19, 2024 | 6.365 | 6.400 | 6.260 | 6.400 | 135,180 | -0.10(-1.54%) |
Jan 18, 2024 | 6.380 | 6.510 | 6.333 | 6.500 | 11,102 | +0.08(+1.33%) |
Jan 17, 2024 | 6.418 | 6.460 | 6.340 | 6.415 | 9,447 | -0.12(-1.91%) |
Jan 16, 2024 | 6.610 | 6.633 | 6.525 | 6.540 | 18,831 | -0.14(-2.17%) |
Jan 12, 2024 | 6.780 | 6.800 | 6.640 | 6.685 | 9,631 | -0.10(-1.40%) |
Jan 11, 2024 | 6.800 | 6.810 | 6.688 | 6.780 | 108,091 | -0.31(-4.37%) |
Jan 10, 2024 | 6.900 | 7.115 | 6.900 | 7.090 | 35,378 | -0.18(-2.48%) |
Jan 09, 2024 | 7.110 | 7.270 | 7.110 | 7.270 | 166,309 | -0.15(-1.96%) |
Jan 08, 2024 | 7.360 | 7.478 | 7.330 | 7.415 | 29,661 | +0.25(+3.42%) |
Jan 05, 2024 | 7.170 | 7.250 | 7.120 | 7.170 | 10,149 | +0.02(+0.28%) |
Jan 04, 2024 | 7.178 | 7.180 | 7.120 | 7.150 | 20,454 | +0.02(+0.28%) |
Jan 03, 2024 | 7.070 | 7.145 | 7.000 | 7.130 | 18,393 | +0.18(+2.59%) |