Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.670 | 7.905 | 7.670 | 7.840 | 137,520 | +0.19(+2.48%) |
May 23, 2024 | 7.730 | 7.780 | 7.620 | 7.650 | 167,763 | -0.08(-1.03%) |
May 22, 2024 | 7.740 | 7.820 | 7.710 | 7.730 | 217,290 | -0.02(-0.26%) |
May 21, 2024 | 7.750 | 7.810 | 7.730 | 7.750 | 251,020 | -0.01(-0.13%) |
May 20, 2024 | 7.840 | 7.950 | 7.705 | 7.760 | 306,048 | -0.06(-0.77%) |
May 17, 2024 | 7.760 | 7.912 | 7.740 | 7.820 | 232,846 | +0.06(+0.77%) |
May 16, 2024 | 7.760 | 7.860 | 7.710 | 7.760 | 208,970 | -0.01(-0.13%) |
May 15, 2024 | 7.660 | 7.785 | 7.620 | 7.770 | 176,159 | +0.15(+1.97%) |
May 14, 2024 | 7.640 | 7.715 | 7.585 | 7.620 | 235,859 | +0.11(+1.46%) |
May 13, 2024 | 7.490 | 7.690 | 7.480 | 7.510 | 211,935 | +0.03(+0.40%) |
May 10, 2024 | 7.390 | 7.530 | 7.325 | 7.480 | 198,023 | +0.08(+1.08%) |
May 09, 2024 | 7.250 | 7.400 | 7.250 | 7.400 | 182,340 | +0.15(+2.07%) |
May 08, 2024 | 7.010 | 7.300 | 7.010 | 7.250 | 188,895 | +0.16(+2.26%) |
May 07, 2024 | 7.000 | 7.200 | 7.000 | 7.090 | 147,626 | +0.07(+1.00%) |
May 06, 2024 | 6.900 | 7.060 | 6.890 | 7.020 | 137,103 | +0.18(+2.63%) |
May 03, 2024 | 7.050 | 7.050 | 6.795 | 6.840 | 227,134 | -0.13(-1.87%) |
May 02, 2024 | 6.660 | 6.985 | 6.660 | 6.970 | 282,672 | +0.37(+5.61%) |
May 01, 2024 | 6.590 | 6.785 | 6.570 | 6.600 | 167,883 | +0.01(+0.15%) |
Apr 30, 2024 | 6.730 | 6.750 | 6.580 | 6.590 | 189,795 | -0.19(-2.80%) |
Apr 29, 2024 | 6.750 | 6.850 | 6.710 | 6.780 | 216,026 | +0.04(+0.52%) |
Apr 26, 2024 | 6.690 | 6.830 | 6.655 | 6.745 | 143,478 | +0.07(+0.97%) |
Apr 25, 2024 | 6.730 | 6.770 | 6.640 | 6.680 | 165,928 | -0.13(-1.91%) |
Apr 24, 2024 | 6.580 | 6.870 | 6.570 | 6.810 | 247,042 | +0.19(+2.87%) |
Apr 23, 2024 | 6.400 | 6.680 | 6.400 | 6.620 | 242,599 | +0.19(+2.95%) |
Apr 22, 2024 | 6.440 | 6.540 | 6.410 | 6.430 | 227,765 | -0.01(-0.16%) |
Apr 19, 2024 | 6.440 | 6.565 | 6.380 | 6.440 | 269,683 | -0.03(-0.46%) |
Apr 18, 2024 | 6.400 | 6.562 | 6.360 | 6.470 | 222,467 | +0.08(+1.25%) |
Apr 17, 2024 | 6.430 | 6.555 | 6.390 | 6.390 | 199,487 | +0.01(+0.16%) |
Apr 16, 2024 | 6.340 | 6.470 | 6.200 | 6.380 | 216,219 | +0.01(+0.16%) |
Apr 15, 2024 | 6.360 | 6.570 | 6.350 | 6.370 | 259,000 | +0.02(+0.31%) |
Apr 12, 2024 | 6.500 | 6.575 | 6.340 | 6.350 | 229,954 | -0.17(-2.61%) |
Apr 11, 2024 | 6.460 | 6.561 | 6.390 | 6.520 | 208,512 | +0.05(+0.77%) |
Apr 10, 2024 | 6.400 | 6.615 | 6.390 | 6.470 | 217,491 | -0.10(-1.52%) |
Apr 09, 2024 | 6.610 | 6.720 | 6.545 | 6.570 | 250,691 | -0.02(-0.30%) |
Apr 08, 2024 | 6.770 | 6.800 | 6.565 | 6.590 | 232,680 | -0.11(-1.64%) |
Apr 05, 2024 | 6.570 | 6.770 | 6.570 | 6.700 | 290,920 | +0.13(+1.98%) |
Apr 04, 2024 | 6.610 | 6.710 | 6.530 | 6.570 | 221,682 | -0.01(-0.15%) |
Apr 03, 2024 | 6.430 | 6.740 | 6.430 | 6.580 | 261,323 | +0.07(+1.08%) |
Apr 02, 2024 | 6.680 | 6.680 | 6.495 | 6.510 | 208,719 | -0.19(-2.84%) |
Apr 01, 2024 | 6.800 | 6.970 | 6.655 | 6.700 | 331,134 | -0.10(-1.47%) |
Mar 28, 2024 | 6.500 | 6.920 | 6.455 | 6.800 | 441,483 | +0.31(+4.78%) |
Mar 27, 2024 | 6.370 | 6.495 | 6.370 | 6.490 | 257,764 | +0.12(+1.88%) |
Mar 26, 2024 | 6.480 | 6.485 | 6.350 | 6.370 | 231,908 | -0.04(-0.62%) |
Mar 25, 2024 | 6.330 | 6.570 | 6.330 | 6.410 | 356,818 | +0.12(+1.91%) |
Mar 22, 2024 | 6.360 | 6.395 | 6.195 | 6.290 | 319,771 | -0.07(-1.10%) |
Mar 21, 2024 | 6.490 | 6.570 | 6.295 | 6.360 | 293,699 | -0.13(-2.00%) |
Mar 20, 2024 | 6.210 | 6.510 | 6.210 | 6.490 | 364,013 | +0.25(+4.01%) |
Mar 19, 2024 | 6.150 | 6.365 | 6.145 | 6.240 | 408,131 | +0.10(+1.63%) |
Mar 18, 2024 | 6.380 | 6.400 | 6.125 | 6.140 | 541,971 | -0.27(-4.21%) |
Mar 15, 2024 | 6.400 | 6.610 | 6.400 | 6.410 | 508,586 | +0.00(+0.00%) |
Mar 14, 2024 | 6.100 | 6.515 | 5.980 | 6.410 | 481,560 | +0.25(+4.06%) |
Mar 13, 2024 | 6.500 | 7.150 | 5.870 | 6.160 | 1,340,505 | -0.95(-13.36%) |
Mar 12, 2024 | 7.160 | 7.250 | 7.110 | 7.110 | 385,168 | -0.06(-0.84%) |
Mar 11, 2024 | 7.380 | 7.380 | 7.170 | 7.170 | 252,288 | -0.19(-2.58%) |
Mar 08, 2024 | 7.420 | 7.540 | 7.310 | 7.360 | 292,615 | -0.04(-0.54%) |
Mar 07, 2024 | 7.580 | 7.640 | 7.400 | 7.400 | 243,698 | -0.15(-1.99%) |
Mar 06, 2024 | 7.740 | 7.790 | 7.545 | 7.550 | 220,547 | -0.16(-2.08%) |
Mar 05, 2024 | 7.760 | 7.830 | 7.700 | 7.710 | 243,902 | -0.09(-1.15%) |
Mar 04, 2024 | 7.850 | 7.905 | 7.715 | 7.800 | 297,899 | -0.01(-0.13%) |
Mar 01, 2024 | 7.800 | 7.870 | 7.740 | 7.810 | 353,099 | +0.01(+0.13%) |
Feb 29, 2024 | 7.890 | 7.905 | 7.720 | 7.800 | 193,413 | +0.02(+0.26%) |
Feb 28, 2024 | 7.800 | 7.800 | 7.680 | 7.780 | 182,714 | -0.01(-0.13%) |
Feb 27, 2024 | 7.690 | 7.911 | 7.680 | 7.790 | 450,529 | +0.17(+2.23%) |
Feb 26, 2024 | 7.460 | 7.650 | 7.375 | 7.620 | 211,620 | +0.15(+2.01%) |
Feb 23, 2024 | 7.290 | 7.530 | 7.270 | 7.470 | 261,895 | +0.18(+2.47%) |
Feb 22, 2024 | 7.410 | 7.455 | 7.270 | 7.290 | 204,932 | -0.11(-1.49%) |
Feb 21, 2024 | 7.510 | 7.575 | 7.340 | 7.400 | 160,348 | -0.10(-1.33%) |
Feb 20, 2024 | 7.640 | 7.735 | 7.495 | 7.500 | 182,445 | -0.25(-3.23%) |
Feb 16, 2024 | 7.820 | 7.870 | 7.700 | 7.750 | 201,638 | -0.12(-1.52%) |
Feb 15, 2024 | 7.740 | 7.980 | 7.710 | 7.870 | 326,930 | +0.18(+2.34%) |
Feb 14, 2024 | 7.700 | 7.740 | 7.600 | 7.690 | 148,034 | +0.08(+1.05%) |
Feb 13, 2024 | 7.720 | 7.760 | 7.580 | 7.610 | 255,269 | -0.35(-4.40%) |
Feb 12, 2024 | 7.950 | 8.135 | 7.950 | 7.960 | 287,665 | +0.04(+0.51%) |
Feb 09, 2024 | 7.910 | 8.020 | 7.825 | 7.920 | 346,865 | +0.02(+0.25%) |
Feb 08, 2024 | 7.650 | 8.050 | 7.610 | 7.900 | 289,337 | +0.28(+3.67%) |
Feb 07, 2024 | 7.670 | 7.690 | 7.580 | 7.620 | 183,161 | -0.03(-0.39%) |
Feb 06, 2024 | 7.600 | 7.755 | 7.580 | 7.650 | 153,702 | +0.02(+0.26%) |
Feb 05, 2024 | 7.800 | 7.810 | 7.550 | 7.630 | 174,964 | -0.21(-2.68%) |
Feb 02, 2024 | 7.810 | 8.000 | 7.680 | 7.840 | 241,979 | -0.03(-0.38%) |
Feb 01, 2024 | 7.710 | 7.890 | 7.590 | 7.870 | 364,527 | +0.19(+2.47%) |
Jan 31, 2024 | 7.890 | 7.900 | 7.610 | 7.680 | 293,956 | -0.22(-2.78%) |
Jan 30, 2024 | 7.810 | 7.905 | 7.760 | 7.900 | 187,810 | +0.08(+1.02%) |
Jan 29, 2024 | 7.800 | 7.830 | 7.695 | 7.820 | 169,629 | +0.02(+0.26%) |
Jan 26, 2024 | 7.770 | 7.850 | 7.690 | 7.800 | 180,442 | +0.01(+0.13%) |
Jan 25, 2024 | 7.700 | 7.805 | 7.670 | 7.790 | 170,833 | +0.19(+2.50%) |
Jan 24, 2024 | 7.720 | 7.770 | 7.510 | 7.600 | 219,689 | -0.08(-1.04%) |
Jan 23, 2024 | 7.800 | 7.845 | 7.635 | 7.680 | 185,680 | -0.05(-0.65%) |
Jan 22, 2024 | 7.450 | 7.740 | 7.440 | 7.730 | 218,129 | +0.28(+3.76%) |
Jan 19, 2024 | 7.490 | 7.490 | 7.210 | 7.450 | 381,566 | -0.01(-0.13%) |
Jan 18, 2024 | 7.480 | 7.530 | 7.120 | 7.460 | 680,289 | +0.02(+0.27%) |
Jan 17, 2024 | 7.110 | 7.505 | 7.110 | 7.440 | 488,713 | +0.28(+3.91%) |
Jan 16, 2024 | 7.030 | 7.180 | 6.980 | 7.160 | 560,899 | +0.08(+1.13%) |
Jan 12, 2024 | 7.200 | 7.265 | 6.990 | 7.080 | 355,056 | -0.06(-0.84%) |
Jan 11, 2024 | 7.170 | 7.170 | 6.990 | 7.140 | 330,082 | -0.03(-0.42%) |
Jan 10, 2024 | 7.250 | 7.440 | 7.120 | 7.170 | 649,333 | -0.08(-1.10%) |
Jan 09, 2024 | 7.280 | 7.280 | 7.140 | 7.250 | 358,659 | -0.10(-1.36%) |
Jan 08, 2024 | 7.100 | 7.420 | 7.090 | 7.350 | 288,316 | +0.26(+3.67%) |
Jan 05, 2024 | 7.220 | 7.310 | 6.893 | 7.090 | 491,179 | -0.15(-2.07%) |
Jan 04, 2024 | 7.510 | 7.530 | 7.210 | 7.240 | 454,508 | -0.26(-3.47%) |
Jan 03, 2024 | 7.440 | 7.620 | 7.410 | 7.500 | 377,827 | +0.01(+0.13%) |
Jan 02, 2024 | 7.630 | 7.660 | 7.360 | 7.490 | 384,934 | -0.21(-2.73%) |
Dec 29, 2023 | 7.700 | 7.745 | 7.645 | 7.700 | 630,125 | -0.01(-0.13%) |
Dec 28, 2023 | 7.750 | 7.800 | 7.660 | 7.710 | 168,803 | -0.09(-1.15%) |
Dec 27, 2023 | 7.790 | 7.830 | 7.705 | 7.800 | 156,795 | +0.05(+0.65%) |
Dec 26, 2023 | 7.620 | 7.770 | 7.620 | 7.750 | 139,773 | +0.14(+1.84%) |
Dec 22, 2023 | 7.570 | 7.635 | 7.440 | 7.610 | 345,157 | -0.05(-0.65%) |
Dec 21, 2023 | 7.650 | 7.720 | 7.620 | 7.660 | 200,325 | +0.07(+0.92%) |
Dec 20, 2023 | 7.460 | 7.790 | 7.440 | 7.590 | 296,457 | +0.15(+2.02%) |
Dec 19, 2023 | 7.270 | 7.445 | 7.200 | 7.440 | 295,145 | +0.24(+3.33%) |
Dec 18, 2023 | 7.130 | 7.300 | 7.070 | 7.200 | 299,505 | +0.09(+1.27%) |
Dec 15, 2023 | 7.150 | 7.160 | 6.780 | 7.110 | 789,716 | -0.24(-3.27%) |
Dec 14, 2023 | 7.510 | 7.520 | 7.230 | 7.350 | 421,955 | +0.00(+0.00%) |
Dec 13, 2023 | 7.270 | 7.410 | 7.080 | 7.350 | 287,470 | +0.09(+1.24%) |
Dec 12, 2023 | 7.330 | 7.370 | 7.250 | 7.260 | 196,725 | -0.07(-0.95%) |
Dec 11, 2023 | 7.510 | 7.612 | 7.170 | 7.330 | 304,116 | -0.19(-2.53%) |
Dec 08, 2023 | 7.340 | 7.600 | 7.330 | 7.520 | 362,251 | +0.15(+2.04%) |
Dec 07, 2023 | 7.390 | 7.450 | 7.245 | 7.370 | 437,299 | +0.01(+0.14%) |
Dec 06, 2023 | 7.180 | 7.730 | 7.120 | 7.360 | 746,919 | +0.44(+6.36%) |
Dec 05, 2023 | 7.240 | 7.240 | 6.805 | 6.920 | 563,082 | -0.32(-4.42%) |
Dec 04, 2023 | 7.700 | 7.750 | 7.075 | 7.240 | 630,512 | -0.46(-5.97%) |
Dec 01, 2023 | 7.500 | 7.740 | 7.500 | 7.700 | 190,140 | +0.19(+2.53%) |
Nov 30, 2023 | 7.620 | 7.760 | 7.500 | 7.510 | 130,500 | -0.11(-1.44%) |
Nov 29, 2023 | 7.590 | 7.640 | 7.490 | 7.620 | 133,981 | +0.10(+1.33%) |
Nov 28, 2023 | 7.670 | 7.680 | 7.450 | 7.520 | 149,689 | -0.15(-1.96%) |
Nov 27, 2023 | 7.530 | 7.676 | 7.450 | 7.670 | 190,020 | +0.13(+1.72%) |
Nov 24, 2023 | 7.680 | 7.680 | 7.510 | 7.540 | 61,024 | -0.10(-1.31%) |
Nov 22, 2023 | 7.810 | 7.910 | 7.505 | 7.640 | 214,326 | -0.18(-2.30%) |
Nov 21, 2023 | 7.930 | 7.930 | 7.805 | 7.820 | 189,021 | -0.15(-1.88%) |
Nov 20, 2023 | 8.200 | 8.210 | 7.780 | 7.970 | 378,477 | -0.15(-1.85%) |
Nov 17, 2023 | 7.630 | 8.350 | 7.540 | 8.120 | 636,785 | +0.49(+6.42%) |
Nov 16, 2023 | 7.590 | 7.695 | 7.500 | 7.630 | 191,402 | -0.05(-0.65%) |
Nov 15, 2023 | 7.570 | 7.770 | 7.500 | 7.680 | 393,963 | +0.19(+2.54%) |
Nov 14, 2023 | 7.280 | 7.630 | 7.220 | 7.490 | 411,334 | +0.36(+5.05%) |
Nov 13, 2023 | 7.120 | 7.165 | 6.870 | 7.130 | 207,293 | -0.11(-1.52%) |
Nov 10, 2023 | 7.270 | 7.270 | 7.090 | 7.240 | 125,112 | -0.03(-0.41%) |
Nov 09, 2023 | 7.410 | 7.440 | 7.000 | 7.270 | 187,539 | -0.14(-1.89%) |
Nov 08, 2023 | 7.460 | 7.525 | 7.365 | 7.410 | 113,272 | -0.04(-0.54%) |
Nov 07, 2023 | 7.490 | 7.598 | 7.355 | 7.450 | 130,948 | -0.10(-1.32%) |
Nov 06, 2023 | 7.470 | 7.620 | 7.405 | 7.550 | 238,642 | +0.14(+1.89%) |
Nov 03, 2023 | 7.310 | 7.460 | 7.270 | 7.410 | 161,659 | +0.16(+2.21%) |
Nov 02, 2023 | 7.190 | 7.305 | 7.050 | 7.250 | 211,764 | +0.18(+2.55%) |
Nov 01, 2023 | 7.330 | 7.330 | 6.910 | 7.070 | 259,707 | -0.25(-3.42%) |
Oct 31, 2023 | 7.370 | 7.370 | 7.250 | 7.320 | 118,637 | -0.06(-0.81%) |
Oct 30, 2023 | 7.230 | 7.450 | 7.160 | 7.380 | 199,707 | +0.19(+2.64%) |
Oct 27, 2023 | 7.250 | 7.270 | 7.160 | 7.190 | 164,960 | -0.02(-0.28%) |
Oct 26, 2023 | 7.200 | 7.330 | 7.120 | 7.210 | 121,230 | -0.02(-0.28%) |
Oct 25, 2023 | 7.230 | 7.260 | 7.140 | 7.230 | 135,547 | +0.01(+0.14%) |
Oct 24, 2023 | 7.060 | 7.315 | 7.000 | 7.220 | 188,164 | +0.17(+2.41%) |
Oct 23, 2023 | 6.860 | 7.100 | 6.790 | 7.050 | 293,218 | +0.19(+2.77%) |
Oct 20, 2023 | 6.860 | 6.920 | 6.820 | 6.860 | 170,427 | +0.03(+0.44%) |
Oct 19, 2023 | 6.880 | 6.895 | 6.775 | 6.830 | 175,110 | -0.03(-0.44%) |
Oct 18, 2023 | 6.980 | 7.040 | 6.830 | 6.860 | 138,284 | -0.15(-2.14%) |
Oct 17, 2023 | 6.800 | 7.085 | 6.790 | 7.010 | 196,144 | +0.19(+2.79%) |
Oct 16, 2023 | 6.600 | 6.910 | 6.650 | 6.820 | 139,895 | +0.21(+3.18%) |
Oct 13, 2023 | 6.750 | 6.760 | 6.570 | 6.610 | 144,219 | -0.13(-1.93%) |
Oct 12, 2023 | 6.860 | 6.860 | 6.630 | 6.740 | 163,233 | -0.07(-1.03%) |
Oct 11, 2023 | 6.610 | 6.820 | 6.610 | 6.810 | 132,084 | +0.20(+3.03%) |
Oct 10, 2023 | 6.640 | 6.770 | 6.600 | 6.610 | 114,395 | +0.00(+0.00%) |
Oct 09, 2023 | 6.460 | 6.625 | 6.450 | 6.610 | 121,276 | +0.11(+1.69%) |
Oct 06, 2023 | 6.430 | 6.545 | 6.320 | 6.500 | 126,578 | +0.06(+0.93%) |
Oct 05, 2023 | 6.730 | 6.790 | 6.415 | 6.440 | 187,621 | -0.28(-4.17%) |
Oct 04, 2023 | 6.740 | 6.790 | 6.600 | 6.720 | 144,721 | -0.02(-0.30%) |
Oct 03, 2023 | 6.900 | 6.930 | 6.665 | 6.740 | 172,346 | -0.18(-2.60%) |
Oct 02, 2023 | 6.660 | 7.020 | 6.640 | 6.920 | 416,805 | +0.31(+4.69%) |
Sep 29, 2023 | 6.820 | 6.890 | 6.610 | 6.610 | 639,598 | -0.13(-1.93%) |
Sep 28, 2023 | 6.630 | 6.795 | 6.620 | 6.740 | 150,785 | +0.15(+2.28%) |
Sep 27, 2023 | 6.600 | 6.700 | 6.580 | 6.590 | 229,481 | +0.05(+0.76%) |
Sep 26, 2023 | 6.500 | 6.610 | 6.500 | 6.540 | 143,752 | -0.02(-0.30%) |
Sep 25, 2023 | 6.210 | 6.595 | 6.440 | 6.560 | 341,517 | +0.34(+5.47%) |
Sep 22, 2023 | 6.370 | 6.400 | 6.180 | 6.220 | 131,176 | -0.12(-1.82%) |
Sep 21, 2023 | 6.400 | 6.400 | 6.240 | 6.335 | 155,926 | -0.11(-1.63%) |
Sep 20, 2023 | 6.580 | 6.660 | 6.440 | 6.440 | 170,101 | -0.10(-1.53%) |
Sep 19, 2023 | 6.560 | 6.600 | 6.475 | 6.540 | 123,837 | -0.01(-0.15%) |
Sep 18, 2023 | 6.730 | 6.730 | 6.520 | 6.550 | 175,143 | -0.14(-2.09%) |
Sep 15, 2023 | 6.840 | 6.890 | 6.680 | 6.690 | 177,182 | -0.15(-2.19%) |
Sep 14, 2023 | 6.760 | 6.860 | 6.760 | 6.840 | 149,533 | +0.13(+1.94%) |
Sep 13, 2023 | 6.760 | 6.785 | 6.660 | 6.710 | 178,617 | -0.01(-0.15%) |
Sep 12, 2023 | 6.640 | 6.800 | 6.620 | 6.720 | 164,844 | +0.04(+0.60%) |
Sep 11, 2023 | 6.570 | 6.820 | 6.570 | 6.680 | 269,058 | +0.17(+2.61%) |
Sep 08, 2023 | 6.650 | 6.650 | 6.410 | 6.510 | 201,374 | -0.12(-1.81%) |
Sep 07, 2023 | 6.750 | 6.838 | 6.445 | 6.630 | 258,603 | -0.13(-1.92%) |
Sep 06, 2023 | 7.230 | 7.240 | 6.720 | 6.760 | 326,981 | -0.49(-6.76%) |
Sep 05, 2023 | 7.260 | 7.430 | 7.105 | 7.250 | 299,550 | +0.01(+0.14%) |