Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 7.454 | 7.473 | 7.404 | 7.454 | 527,174 | +0.01(+0.13%) |
Jun 12, 2024 | 7.404 | 7.483 | 7.384 | 7.444 | 804,881 | +0.10(+1.35%) |
Jun 11, 2024 | 7.354 | 7.374 | 7.325 | 7.344 | 664,729 | +0.02(+0.27%) |
Jun 10, 2024 | 7.325 | 7.364 | 7.315 | 7.325 | 987,702 | +0.01(+0.14%) |
Jun 07, 2024 | 7.275 | 7.315 | 7.255 | 7.315 | 730,808 | +0.02(+0.27%) |
Jun 06, 2024 | 7.275 | 7.310 | 7.226 | 7.295 | 1,109,333 | +0.04(+0.55%) |
Jun 05, 2024 | 7.255 | 7.285 | 7.196 | 7.255 | 1,958,596 | +0.06(+0.83%) |
Jun 04, 2024 | 7.265 | 7.305 | 7.196 | 7.196 | 1,249,172 | +0.07(+0.97%) |
Jun 03, 2024 | 7.166 | 7.166 | 7.087 | 7.126 | 891,296 | +0.02(+0.28%) |
May 31, 2024 | 7.087 | 7.136 | 7.082 | 7.107 | 796,398 | +0.02(+0.28%) |
May 30, 2024 | 7.077 | 7.087 | 7.037 | 7.087 | 682,637 | +0.02(+0.28%) |
May 29, 2024 | 7.097 | 7.107 | 7.017 | 7.067 | 587,480 | -0.05(-0.70%) |
May 28, 2024 | 7.156 | 7.156 | 7.117 | 7.117 | 469,614 | -0.04(-0.55%) |
May 24, 2024 | 7.117 | 7.156 | 7.098 | 7.156 | 415,040 | +0.08(+1.12%) |
May 23, 2024 | 7.176 | 7.176 | 7.052 | 7.077 | 680,187 | -0.10(-1.38%) |
May 22, 2024 | 7.166 | 7.186 | 7.146 | 7.176 | 545,446 | +0.01(+0.14%) |
May 21, 2024 | 7.146 | 7.166 | 7.117 | 7.166 | 516,104 | +0.04(+0.56%) |
May 20, 2024 | 7.126 | 7.166 | 7.107 | 7.126 | 661,692 | +0.03(+0.42%) |
May 17, 2024 | 7.146 | 7.156 | 7.097 | 7.097 | 783,080 | -0.03(-0.42%) |
May 16, 2024 | 7.136 | 7.146 | 7.097 | 7.126 | 718,672 | -0.01(-0.14%) |
May 15, 2024 | 7.146 | 7.146 | 7.107 | 7.136 | 492,205 | +0.04(+0.56%) |
May 14, 2024 | 7.067 | 7.116 | 7.057 | 7.097 | 583,481 | +0.03(+0.39%) |
May 13, 2024 | 7.099 | 7.099 | 7.050 | 7.069 | 501,725 | +0.01(+0.14%) |
May 10, 2024 | 7.089 | 7.099 | 7.050 | 7.060 | 530,634 | -0.04(-0.55%) |
May 09, 2024 | 7.069 | 7.119 | 7.060 | 7.099 | 620,326 | -0.01(-0.14%) |
May 08, 2024 | 7.089 | 7.138 | 7.079 | 7.109 | 710,121 | +0.02(+0.28%) |
May 07, 2024 | 7.109 | 7.138 | 7.060 | 7.089 | 547,985 | +0.00(+0.00%) |
May 06, 2024 | 7.119 | 7.119 | 7.060 | 7.089 | 584,076 | +0.01(+0.14%) |
May 03, 2024 | 7.079 | 7.119 | 7.050 | 7.079 | 819,182 | +0.04(+0.56%) |
May 02, 2024 | 7.010 | 7.050 | 6.991 | 7.040 | 637,096 | +0.04(+0.56%) |
May 01, 2024 | 6.961 | 7.012 | 6.941 | 7.000 | 752,030 | +0.07(+0.99%) |
Apr 30, 2024 | 6.932 | 6.971 | 6.922 | 6.932 | 831,999 | +0.00(+0.00%) |
Apr 29, 2024 | 6.912 | 6.951 | 6.892 | 6.932 | 470,126 | +0.03(+0.43%) |
Apr 26, 2024 | 6.882 | 6.902 | 6.863 | 6.902 | 435,106 | +0.04(+0.57%) |
Apr 25, 2024 | 6.853 | 6.873 | 6.813 | 6.863 | 634,839 | -0.06(-0.85%) |
Apr 24, 2024 | 6.882 | 6.922 | 6.833 | 6.922 | 901,556 | +0.05(+0.72%) |
Apr 23, 2024 | 6.823 | 6.907 | 6.813 | 6.873 | 694,982 | +0.08(+1.16%) |
Apr 22, 2024 | 6.774 | 6.804 | 6.774 | 6.794 | 514,373 | +0.05(+0.73%) |
Apr 19, 2024 | 6.774 | 6.813 | 6.745 | 6.745 | 532,409 | -0.01(-0.15%) |
Apr 18, 2024 | 6.784 | 6.794 | 6.754 | 6.754 | 519,652 | -0.02(-0.29%) |
Apr 17, 2024 | 6.745 | 6.774 | 6.695 | 6.774 | 657,356 | +0.06(+0.88%) |
Apr 16, 2024 | 6.676 | 6.754 | 6.617 | 6.715 | 1,034,420 | +0.02(+0.29%) |
Apr 15, 2024 | 6.833 | 6.833 | 6.685 | 6.695 | 1,028,735 | -0.11(-1.59%) |
Apr 12, 2024 | 6.863 | 6.882 | 6.804 | 6.804 | 592,084 | -0.07(-1.04%) |
Apr 11, 2024 | 6.934 | 6.934 | 6.846 | 6.875 | 835,658 | -0.02(-0.28%) |
Apr 10, 2024 | 6.943 | 6.968 | 6.885 | 6.895 | 1,056,853 | -0.08(-1.12%) |
Apr 09, 2024 | 7.012 | 7.022 | 6.973 | 6.973 | 540,058 | -0.01(-0.14%) |
Apr 08, 2024 | 6.992 | 7.022 | 6.953 | 6.983 | 527,749 | +0.02(+0.28%) |
Apr 05, 2024 | 6.953 | 7.002 | 6.953 | 6.963 | 464,934 | -0.01(-0.14%) |
Apr 04, 2024 | 7.002 | 7.022 | 6.973 | 6.973 | 605,049 | -0.03(-0.42%) |
Apr 03, 2024 | 6.992 | 7.022 | 6.973 | 7.002 | 569,385 | -0.01(-0.14%) |
Apr 02, 2024 | 6.983 | 7.012 | 6.953 | 7.012 | 703,046 | +0.01(+0.14%) |
Apr 01, 2024 | 7.031 | 7.031 | 6.973 | 7.002 | 1,125,956 | -0.03(-0.42%) |
Mar 28, 2024 | 6.973 | 7.041 | 6.943 | 7.031 | 979,485 | +0.06(+0.84%) |
Mar 27, 2024 | 6.983 | 7.061 | 6.924 | 6.973 | 1,655,246 | -0.01(-0.14%) |
Mar 26, 2024 | 7.002 | 7.041 | 6.953 | 6.983 | 1,165,485 | +0.02(+0.28%) |
Mar 25, 2024 | 7.061 | 7.080 | 6.953 | 6.963 | 1,251,344 | -0.07(-0.97%) |
Mar 22, 2024 | 7.080 | 7.080 | 7.012 | 7.031 | 617,158 | -0.02(-0.28%) |
Mar 21, 2024 | 7.090 | 7.090 | 7.036 | 7.051 | 770,744 | -0.01(-0.14%) |
Mar 20, 2024 | 7.002 | 7.061 | 6.973 | 7.061 | 838,994 | +0.05(+0.70%) |
Mar 19, 2024 | 6.953 | 7.012 | 6.953 | 7.012 | 384,577 | +0.07(+0.99%) |
Mar 18, 2024 | 7.012 | 7.012 | 6.934 | 6.943 | 745,593 | -0.01(-0.14%) |
Mar 15, 2024 | 6.973 | 6.991 | 6.944 | 6.953 | 505,739 | -0.01(-0.14%) |
Mar 14, 2024 | 7.022 | 7.041 | 6.948 | 6.963 | 661,206 | -0.05(-0.73%) |
Mar 13, 2024 | 6.975 | 7.053 | 6.966 | 7.014 | 847,243 | +0.06(+0.84%) |
Mar 12, 2024 | 6.985 | 6.986 | 6.946 | 6.956 | 603,394 | -0.02(-0.28%) |
Mar 11, 2024 | 6.975 | 7.005 | 6.966 | 6.975 | 721,585 | -0.03(-0.42%) |
Mar 08, 2024 | 6.995 | 7.005 | 6.961 | 7.005 | 560,480 | +0.03(+0.42%) |
Mar 07, 2024 | 6.937 | 6.975 | 6.936 | 6.975 | 750,545 | +0.04(+0.56%) |
Mar 06, 2024 | 6.985 | 6.985 | 6.917 | 6.937 | 570,157 | -0.02(-0.28%) |
Mar 05, 2024 | 6.966 | 6.990 | 6.941 | 6.956 | 618,564 | -0.01(-0.14%) |
Mar 04, 2024 | 6.907 | 6.975 | 6.888 | 6.966 | 1,058,475 | +0.02(+0.28%) |
Mar 01, 2024 | 6.946 | 6.975 | 6.927 | 6.946 | 1,157,570 | +0.00(+0.00%) |
Feb 29, 2024 | 6.946 | 6.956 | 6.903 | 6.946 | 726,377 | +0.00(+0.00%) |
Feb 28, 2024 | 6.937 | 6.956 | 6.907 | 6.946 | 764,648 | +0.02(+0.28%) |
Feb 27, 2024 | 6.927 | 6.966 | 6.917 | 6.927 | 753,897 | -0.02(-0.28%) |
Feb 26, 2024 | 6.956 | 6.956 | 6.859 | 6.946 | 869,676 | +0.02(+0.28%) |
Feb 23, 2024 | 6.878 | 6.946 | 6.869 | 6.927 | 658,101 | +0.08(+1.13%) |
Feb 22, 2024 | 6.869 | 6.878 | 6.839 | 6.849 | 830,024 | +0.00(+0.00%) |
Feb 21, 2024 | 6.849 | 6.878 | 6.844 | 6.849 | 422,934 | +0.00(+0.00%) |
Feb 20, 2024 | 6.801 | 6.859 | 6.781 | 6.849 | 1,034,261 | +0.03(+0.43%) |
Feb 16, 2024 | 6.781 | 6.859 | 6.771 | 6.820 | 1,104,376 | -0.01(-0.14%) |
Feb 15, 2024 | 6.820 | 6.839 | 6.776 | 6.830 | 1,233,130 | -0.01(-0.14%) |
Feb 14, 2024 | 6.830 | 6.854 | 6.791 | 6.839 | 916,056 | +0.03(+0.39%) |
Feb 13, 2024 | 6.871 | 6.890 | 6.774 | 6.813 | 1,235,909 | -0.13(-1.81%) |
Feb 12, 2024 | 6.900 | 6.938 | 6.851 | 6.938 | 931,673 | +0.08(+1.13%) |
Feb 09, 2024 | 6.832 | 6.880 | 6.822 | 6.861 | 789,649 | +0.03(+0.42%) |
Feb 08, 2024 | 6.909 | 6.919 | 6.818 | 6.832 | 1,448,320 | -0.08(-1.12%) |
Feb 07, 2024 | 6.986 | 7.006 | 6.900 | 6.909 | 984,394 | -0.08(-1.10%) |
Feb 06, 2024 | 6.948 | 6.996 | 6.919 | 6.986 | 768,230 | +0.05(+0.70%) |
Feb 05, 2024 | 6.948 | 6.967 | 6.919 | 6.938 | 783,664 | -0.03(-0.42%) |
Feb 02, 2024 | 7.015 | 7.035 | 6.948 | 6.967 | 902,679 | -0.08(-1.10%) |
Feb 01, 2024 | 7.073 | 7.102 | 6.986 | 7.044 | 1,337,875 | +0.03(+0.41%) |
Jan 31, 2024 | 7.054 | 7.064 | 6.996 | 7.015 | 1,150,755 | -0.02(-0.27%) |
Jan 30, 2024 | 7.044 | 7.083 | 6.977 | 7.035 | 1,041,152 | +0.00(+0.00%) |
Jan 29, 2024 | 6.957 | 7.044 | 6.957 | 7.035 | 1,052,082 | +0.08(+1.11%) |
Jan 26, 2024 | 6.900 | 6.967 | 6.875 | 6.957 | 1,234,971 | +0.06(+0.84%) |
Jan 25, 2024 | 6.890 | 6.900 | 6.861 | 6.900 | 1,091,354 | +0.05(+0.70%) |
Jan 24, 2024 | 6.900 | 6.918 | 6.822 | 6.851 | 1,454,380 | -0.04(-0.56%) |
Jan 23, 2024 | 6.851 | 6.900 | 6.827 | 6.890 | 1,798,048 | +0.05(+0.71%) |
Jan 22, 2024 | 6.842 | 6.861 | 6.774 | 6.842 | 2,475,918 | +0.10(+1.43%) |
Jan 19, 2024 | 6.803 | 6.813 | 6.678 | 6.745 | 4,560,357 | +0.14(+2.19%) |
Jan 18, 2024 | 6.629 | 6.629 | 6.562 | 6.600 | 518,445 | +0.01(+0.15%) |
Jan 17, 2024 | 6.629 | 6.639 | 6.562 | 6.591 | 625,750 | -0.05(-0.73%) |
Jan 16, 2024 | 6.658 | 6.658 | 6.629 | 6.639 | 717,840 | -0.05(-0.72%) |
Jan 12, 2024 | 6.707 | 6.731 | 6.649 | 6.687 | 631,654 | +0.00(+0.00%) |
Jan 11, 2024 | 6.697 | 6.697 | 6.639 | 6.687 | 1,146,174 | -0.00(-0.04%) |
Jan 10, 2024 | 6.680 | 6.699 | 6.632 | 6.690 | 1,158,499 | +0.01(+0.14%) |
Jan 09, 2024 | 6.594 | 6.680 | 6.594 | 6.680 | 1,093,701 | +0.07(+1.01%) |
Jan 08, 2024 | 6.575 | 6.632 | 6.565 | 6.613 | 905,729 | +0.06(+0.88%) |
Jan 05, 2024 | 6.556 | 6.603 | 6.527 | 6.556 | 1,110,370 | +0.00(+0.00%) |
Jan 04, 2024 | 6.536 | 6.575 | 6.517 | 6.556 | 827,242 | -0.02(-0.29%) |
Jan 03, 2024 | 6.536 | 6.575 | 6.488 | 6.575 | 909,364 | +0.03(+0.44%) |
Jan 02, 2024 | 6.479 | 6.546 | 6.450 | 6.546 | 1,159,080 | +0.07(+1.04%) |
Dec 29, 2023 | 6.460 | 6.479 | 6.386 | 6.479 | 1,707,700 | +0.05(+0.75%) |
Dec 28, 2023 | 6.421 | 6.460 | 6.402 | 6.431 | 1,471,021 | -0.01(-0.15%) |
Dec 27, 2023 | 6.431 | 6.469 | 6.393 | 6.441 | 2,004,986 | +0.01(+0.15%) |
Dec 26, 2023 | 6.460 | 6.469 | 6.411 | 6.431 | 1,350,582 | +0.00(+0.00%) |
Dec 22, 2023 | 6.441 | 6.469 | 6.402 | 6.431 | 1,011,132 | +0.03(+0.45%) |
Dec 21, 2023 | 6.412 | 6.417 | 6.373 | 6.402 | 894,504 | +0.03(+0.45%) |
Dec 20, 2023 | 6.412 | 6.450 | 6.345 | 6.373 | 1,536,008 | -0.05(-0.75%) |
Dec 19, 2023 | 6.441 | 6.479 | 6.402 | 6.421 | 1,581,814 | -0.03(-0.45%) |
Dec 18, 2023 | 6.450 | 6.479 | 6.412 | 6.450 | 1,497,919 | -0.01(-0.15%) |
Dec 15, 2023 | 6.498 | 6.536 | 6.460 | 6.460 | 978,400 | -0.02(-0.30%) |
Dec 14, 2023 | 6.441 | 6.603 | 6.431 | 6.479 | 1,362,984 | +0.09(+1.46%) |
Dec 13, 2023 | 6.319 | 6.404 | 6.271 | 6.385 | 1,135,574 | +0.07(+1.05%) |
Dec 12, 2023 | 6.271 | 6.328 | 6.233 | 6.319 | 1,157,850 | +0.03(+0.45%) |
Dec 11, 2023 | 6.309 | 6.328 | 6.243 | 6.290 | 1,213,971 | -0.02(-0.30%) |
Dec 08, 2023 | 6.338 | 6.347 | 6.290 | 6.309 | 1,007,883 | -0.05(-0.75%) |
Dec 07, 2023 | 6.328 | 6.365 | 6.300 | 6.357 | 1,567,226 | +0.07(+1.06%) |
Dec 06, 2023 | 6.309 | 6.318 | 6.252 | 6.290 | 1,422,520 | +0.00(+0.00%) |
Dec 05, 2023 | 6.195 | 6.290 | 6.176 | 6.290 | 1,569,983 | +0.12(+2.01%) |
Dec 04, 2023 | 6.186 | 6.224 | 6.147 | 6.167 | 1,283,558 | -0.02(-0.31%) |
Dec 01, 2023 | 6.109 | 6.195 | 6.090 | 6.186 | 1,023,967 | +0.07(+1.09%) |
Nov 30, 2023 | 6.090 | 6.138 | 6.081 | 6.119 | 1,148,506 | +0.04(+0.63%) |
Nov 29, 2023 | 6.100 | 6.176 | 6.076 | 6.081 | 1,361,800 | -0.02(-0.31%) |
Nov 28, 2023 | 6.100 | 6.147 | 6.081 | 6.100 | 922,645 | -0.02(-0.31%) |
Nov 27, 2023 | 6.176 | 6.176 | 6.081 | 6.119 | 1,053,710 | -0.06(-0.92%) |
Nov 24, 2023 | 6.147 | 6.186 | 6.147 | 6.176 | 259,209 | +0.05(+0.78%) |
Nov 22, 2023 | 6.176 | 6.186 | 6.109 | 6.128 | 618,689 | -0.02(-0.31%) |
Nov 21, 2023 | 6.109 | 6.184 | 6.100 | 6.147 | 1,065,330 | +0.05(+0.78%) |
Nov 20, 2023 | 6.090 | 6.128 | 6.062 | 6.100 | 773,394 | +0.01(+0.16%) |
Nov 17, 2023 | 6.071 | 6.119 | 6.071 | 6.090 | 531,016 | +0.02(+0.31%) |
Nov 16, 2023 | 6.052 | 6.109 | 6.052 | 6.071 | 702,297 | +0.02(+0.31%) |
Nov 15, 2023 | 6.043 | 6.090 | 6.024 | 6.052 | 903,831 | +0.01(+0.19%) |
Nov 14, 2023 | 5.993 | 6.107 | 5.993 | 6.041 | 1,312,498 | +0.11(+1.93%) |
Nov 13, 2023 | 5.898 | 5.946 | 5.870 | 5.927 | 677,572 | +0.04(+0.65%) |
Nov 10, 2023 | 5.870 | 5.936 | 5.862 | 5.889 | 948,802 | +0.03(+0.49%) |
Nov 09, 2023 | 5.936 | 5.946 | 5.832 | 5.860 | 988,498 | -0.08(-1.28%) |
Nov 08, 2023 | 5.946 | 5.946 | 5.889 | 5.936 | 1,534,068 | -0.01(-0.16%) |
Nov 07, 2023 | 5.993 | 6.022 | 5.927 | 5.946 | 720,116 | -0.03(-0.48%) |
Nov 06, 2023 | 6.050 | 6.050 | 5.955 | 5.974 | 436,765 | -0.08(-1.26%) |
Nov 03, 2023 | 6.069 | 6.117 | 6.031 | 6.050 | 621,449 | +0.05(+0.79%) |
Nov 02, 2023 | 5.870 | 6.012 | 5.870 | 6.003 | 640,472 | +0.17(+2.97%) |
Nov 01, 2023 | 5.764 | 5.830 | 5.745 | 5.830 | 405,470 | +0.10(+1.82%) |
Oct 31, 2023 | 5.773 | 5.773 | 5.706 | 5.726 | 749,311 | -0.02(-0.33%) |
Oct 30, 2023 | 5.697 | 5.764 | 5.679 | 5.745 | 287,516 | +0.08(+1.33%) |
Oct 27, 2023 | 5.697 | 5.697 | 5.655 | 5.669 | 218,111 | -0.03(-0.50%) |
Oct 26, 2023 | 5.688 | 5.721 | 5.639 | 5.697 | 768,216 | +0.03(+0.50%) |
Oct 25, 2023 | 5.688 | 5.688 | 5.636 | 5.669 | 320,826 | -0.02(-0.33%) |
Oct 24, 2023 | 5.650 | 5.702 | 5.641 | 5.688 | 388,567 | +0.06(+1.01%) |
Oct 23, 2023 | 5.631 | 5.669 | 5.612 | 5.631 | 715,846 | -0.03(-0.50%) |
Oct 20, 2023 | 5.669 | 5.679 | 5.622 | 5.660 | 507,185 | +0.00(+0.00%) |
Oct 19, 2023 | 5.745 | 5.745 | 5.641 | 5.660 | 323,924 | -0.07(-1.16%) |
Oct 18, 2023 | 5.735 | 5.735 | 5.697 | 5.726 | 366,174 | +0.01(+0.17%) |
Oct 17, 2023 | 5.716 | 5.716 | 5.669 | 5.716 | 633,037 | -0.03(-0.49%) |
Oct 16, 2023 | 5.849 | 5.849 | 5.707 | 5.745 | 788,705 | -0.05(-0.82%) |
Oct 13, 2023 | 5.886 | 5.906 | 5.782 | 5.792 | 388,263 | -0.04(-0.65%) |
Oct 12, 2023 | 5.877 | 5.886 | 5.811 | 5.830 | 463,692 | -0.05(-0.90%) |
Oct 11, 2023 | 5.892 | 5.920 | 5.854 | 5.883 | 427,812 | +0.01(+0.16%) |
Oct 10, 2023 | 5.864 | 5.873 | 5.836 | 5.873 | 393,947 | +0.05(+0.81%) |
Oct 09, 2023 | 5.742 | 5.826 | 5.714 | 5.826 | 505,798 | +0.13(+2.31%) |
Oct 06, 2023 | 5.723 | 5.743 | 5.676 | 5.695 | 400,647 | -0.08(-1.30%) |
Oct 05, 2023 | 5.798 | 5.845 | 5.756 | 5.770 | 278,937 | -0.05(-0.81%) |
Oct 04, 2023 | 5.761 | 5.817 | 5.761 | 5.817 | 333,071 | +0.04(+0.65%) |
Oct 03, 2023 | 5.873 | 5.892 | 5.742 | 5.779 | 381,793 | -0.12(-2.07%) |