Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.400 | 7.590 | 7.340 | 7.460 | 148,790 | +0.24(+3.32%) |
May 15, 2024 | 7.200 | 7.220 | 7.060 | 7.220 | 221,140 | +0.15(+2.12%) |
May 14, 2024 | 7.070 | 7.090 | 6.980 | 7.070 | 66,363 | +0.00(+0.00%) |
May 13, 2024 | 7.200 | 7.200 | 6.990 | 7.070 | 43,163 | +0.08(+1.14%) |
May 10, 2024 | 7.160 | 7.173 | 6.760 | 6.990 | 16,379 | -0.10(-1.41%) |
May 09, 2024 | 7.100 | 7.235 | 6.980 | 7.090 | 80,484 | -0.03(-0.42%) |
May 08, 2024 | 7.010 | 7.140 | 7.010 | 7.120 | 6,718 | +0.11(+1.57%) |
May 07, 2024 | 7.030 | 7.110 | 7.000 | 7.010 | 10,596 | -0.06(-0.85%) |
May 06, 2024 | 7.110 | 7.170 | 7.070 | 7.070 | 19,740 | -0.04(-0.56%) |
May 03, 2024 | 7.090 | 7.170 | 6.970 | 7.110 | 17,027 | +0.05(+0.74%) |
May 02, 2024 | 7.023 | 7.100 | 7.023 | 7.058 | 1,605 | -0.00(-0.03%) |
May 01, 2024 | 7.060 | 7.100 | 7.040 | 7.060 | 5,383 | -0.03(-0.42%) |
Apr 30, 2024 | 7.170 | 7.170 | 7.030 | 7.090 | 6,889 | -0.07(-0.98%) |
Apr 29, 2024 | 7.150 | 7.200 | 7.050 | 7.160 | 9,458 | +0.01(+0.14%) |
Apr 26, 2024 | 6.972 | 7.160 | 6.972 | 7.150 | 40,088 | +0.17(+2.44%) |
Apr 25, 2024 | 6.930 | 7.000 | 6.930 | 6.980 | 2,262 | +0.00(+0.00%) |
Apr 24, 2024 | 6.930 | 7.070 | 6.930 | 6.980 | 9,888 | -0.03(-0.43%) |
Apr 23, 2024 | 6.980 | 7.040 | 6.920 | 7.010 | 4,891 | -0.04(-0.57%) |
Apr 22, 2024 | 6.920 | 7.050 | 6.910 | 7.050 | 18,174 | +0.06(+0.86%) |
Apr 19, 2024 | 6.939 | 7.095 | 6.920 | 6.990 | 6,788 | -0.06(-0.85%) |
Apr 18, 2024 | 7.050 | 7.109 | 6.890 | 7.050 | 12,157 | +0.12(+1.73%) |
Apr 17, 2024 | 7.040 | 7.170 | 6.900 | 6.930 | 16,091 | -0.05(-0.72%) |
Apr 16, 2024 | 7.030 | 7.150 | 6.980 | 6.980 | 3,095 | -0.12(-1.69%) |
Apr 15, 2024 | 7.110 | 7.180 | 6.940 | 7.100 | 17,784 | +0.11(+1.57%) |
Apr 12, 2024 | 7.260 | 7.260 | 6.880 | 6.990 | 16,351 | -0.27(-3.72%) |
Apr 11, 2024 | 6.970 | 7.270 | 6.970 | 7.260 | 7,593 | +0.16(+2.25%) |
Apr 10, 2024 | 7.000 | 7.200 | 6.940 | 7.100 | 6,900 | -0.17(-2.34%) |
Apr 09, 2024 | 7.080 | 7.270 | 6.930 | 7.270 | 12,998 | +0.16(+2.25%) |
Apr 08, 2024 | 6.900 | 7.205 | 6.900 | 7.110 | 7,501 | +0.13(+1.86%) |
Apr 05, 2024 | 6.920 | 7.000 | 6.910 | 6.980 | 18,001 | -0.08(-1.13%) |
Apr 04, 2024 | 6.990 | 7.070 | 6.972 | 7.060 | 19,111 | +0.07(+1.00%) |
Apr 03, 2024 | 7.400 | 7.400 | 6.750 | 6.990 | 44,183 | -0.09(-1.27%) |
Apr 02, 2024 | 7.230 | 7.230 | 6.950 | 7.080 | 24,214 | -0.25(-3.41%) |
Apr 01, 2024 | 7.330 | 7.388 | 7.190 | 7.330 | 21,923 | -0.15(-2.01%) |
Mar 28, 2024 | 7.420 | 7.460 | 7.460 | 7.480 | 24,674 | +0.01(+0.13%) |
Mar 27, 2024 | 7.440 | 7.500 | 7.360 | 7.470 | 18,216 | +0.00(+0.00%) |
Mar 26, 2024 | 7.390 | 7.498 | 7.390 | 7.470 | 4,876 | +0.08(+1.08%) |
Mar 25, 2024 | 7.570 | 7.570 | 7.380 | 7.390 | 4,249 | -0.15(-1.99%) |
Mar 22, 2024 | 7.710 | 7.752 | 7.357 | 7.540 | 24,050 | -0.22(-2.84%) |
Mar 21, 2024 | 7.750 | 7.770 | 7.720 | 7.760 | 6,173 | -0.01(-0.13%) |
Mar 20, 2024 | 7.730 | 7.800 | 7.700 | 7.770 | 23,417 | +0.06(+0.78%) |
Mar 19, 2024 | 7.665 | 7.750 | 7.665 | 7.710 | 11,229 | +0.00(+0.00%) |
Mar 18, 2024 | 7.640 | 7.800 | 7.640 | 7.710 | 27,499 | +0.06(+0.78%) |
Mar 15, 2024 | 7.640 | 7.800 | 7.546 | 7.650 | 37,983 | +0.02(+0.26%) |
Mar 14, 2024 | 7.390 | 7.630 | 7.390 | 7.630 | 12,356 | +0.05(+0.66%) |
Mar 13, 2024 | 7.480 | 7.612 | 7.316 | 7.580 | 16,554 | +0.09(+1.20%) |
Mar 12, 2024 | 7.520 | 7.520 | 7.250 | 7.490 | 5,192 | +0.07(+0.94%) |
Mar 11, 2024 | 7.420 | 7.780 | 7.310 | 7.420 | 6,715 | -0.14(-1.85%) |
Mar 08, 2024 | 7.800 | 7.800 | 7.380 | 7.560 | 17,922 | -0.18(-2.33%) |
Mar 07, 2024 | 7.580 | 7.740 | 7.520 | 7.740 | 8,657 | +0.04(+0.52%) |
Mar 06, 2024 | 7.700 | 7.737 | 7.417 | 7.700 | 9,757 | +0.00(+0.00%) |
Mar 05, 2024 | 7.680 | 7.730 | 7.390 | 7.700 | 59,371 | -0.10(-1.28%) |
Mar 04, 2024 | 7.790 | 7.890 | 7.575 | 7.800 | 42,789 | +0.06(+0.78%) |
Mar 01, 2024 | 7.510 | 7.740 | 7.510 | 7.740 | 9,872 | +0.05(+0.65%) |
Feb 29, 2024 | 7.700 | 7.780 | 7.452 | 7.690 | 4,912 | +0.01(+0.13%) |
Feb 28, 2024 | 7.750 | 7.750 | 7.500 | 7.680 | 13,252 | -0.05(-0.65%) |
Feb 27, 2024 | 7.760 | 7.870 | 7.500 | 7.730 | 27,400 | -0.11(-1.40%) |
Feb 26, 2024 | 7.740 | 7.875 | 7.628 | 7.840 | 6,383 | +0.00(+0.00%) |
Feb 23, 2024 | 7.880 | 7.880 | 7.650 | 7.840 | 1,660 | -0.03(-0.38%) |
Feb 22, 2024 | 7.613 | 7.900 | 7.529 | 7.870 | 5,538 | -0.03(-0.38%) |
Feb 21, 2024 | 7.870 | 7.900 | 7.610 | 7.900 | 5,840 | +0.01(+0.13%) |
Feb 20, 2024 | 7.720 | 8.000 | 7.720 | 7.890 | 19,583 | +0.06(+0.77%) |
Feb 16, 2024 | 7.700 | 7.840 | 7.671 | 7.830 | 17,298 | +0.02(+0.26%) |
Feb 15, 2024 | 7.779 | 7.840 | 7.760 | 7.810 | 11,096 | +0.01(+0.13%) |
Feb 14, 2024 | 7.720 | 7.800 | 7.720 | 7.800 | 1,877 | +0.01(+0.13%) |
Feb 13, 2024 | 7.840 | 7.840 | 7.645 | 7.790 | 7,204 | -0.03(-0.38%) |
Feb 12, 2024 | 7.770 | 7.920 | 7.685 | 7.820 | 21,812 | -0.03(-0.38%) |
Feb 09, 2024 | 7.660 | 7.850 | 7.550 | 7.850 | 3,131 | +0.05(+0.64%) |
Feb 08, 2024 | 7.650 | 7.800 | 7.535 | 7.800 | 9,503 | +0.12(+1.56%) |
Feb 07, 2024 | 7.600 | 7.680 | 7.420 | 7.680 | 8,968 | +0.04(+0.52%) |
Feb 06, 2024 | 7.463 | 7.680 | 7.401 | 7.640 | 9,570 | +0.03(+0.39%) |
Feb 05, 2024 | 7.720 | 7.720 | 7.420 | 7.610 | 9,651 | -0.04(-0.52%) |
Feb 02, 2024 | 7.490 | 7.650 | 7.430 | 7.650 | 7,063 | -0.09(-1.16%) |
Feb 01, 2024 | 7.660 | 7.750 | 7.530 | 7.740 | 9,260 | +0.00(+0.00%) |
Jan 31, 2024 | 7.540 | 7.740 | 7.540 | 7.740 | 6,693 | +0.10(+1.31%) |
Jan 30, 2024 | 7.700 | 7.750 | 7.500 | 7.640 | 17,410 | -0.10(-1.29%) |
Jan 29, 2024 | 7.625 | 7.772 | 7.618 | 7.740 | 5,745 | +0.02(+0.26%) |
Jan 26, 2024 | 7.820 | 7.830 | 7.650 | 7.720 | 5,913 | -0.03(-0.39%) |
Jan 25, 2024 | 7.720 | 7.830 | 7.610 | 7.750 | 7,845 | -0.09(-1.15%) |
Jan 24, 2024 | 7.900 | 7.900 | 7.660 | 7.840 | 12,036 | +0.11(+1.42%) |
Jan 23, 2024 | 7.800 | 7.890 | 7.565 | 7.730 | 11,786 | -0.01(-0.13%) |
Jan 22, 2024 | 7.600 | 7.860 | 7.537 | 7.740 | 7,794 | +0.09(+1.18%) |
Jan 19, 2024 | 7.080 | 7.650 | 7.080 | 7.650 | 9,326 | +0.06(+0.79%) |
Jan 18, 2024 | 7.442 | 7.840 | 7.340 | 7.590 | 18,995 | +0.11(+1.47%) |
Jan 17, 2024 | 7.280 | 7.500 | 7.010 | 7.480 | 12,807 | +0.17(+2.33%) |
Jan 16, 2024 | 7.380 | 7.372 | 7.150 | 7.310 | 6,646 | -0.07(-0.95%) |
Jan 12, 2024 | 7.388 | 7.388 | 7.260 | 7.380 | 3,898 | +0.14(+1.93%) |
Jan 11, 2024 | 7.330 | 7.433 | 7.140 | 7.240 | 3,327 | -0.02(-0.28%) |
Jan 10, 2024 | 6.994 | 7.260 | 6.994 | 7.260 | 3,556 | +0.05(+0.69%) |
Jan 09, 2024 | 7.200 | 7.230 | 6.860 | 7.210 | 2,016 | +0.02(+0.28%) |
Jan 08, 2024 | 6.770 | 7.240 | 6.770 | 7.190 | 27,084 | +0.08(+1.13%) |
Jan 05, 2024 | 6.865 | 7.110 | 6.756 | 7.110 | 15,000 | +0.06(+0.85%) |
Jan 04, 2024 | 6.900 | 7.070 | 6.840 | 7.050 | 19,643 | +0.03(+0.43%) |
Jan 03, 2024 | 6.900 | 7.120 | 6.870 | 7.020 | 4,163 | +0.03(+0.43%) |
Jan 02, 2024 | 6.690 | 7.130 | 6.690 | 6.990 | 15,013 | +0.20(+2.95%) |
Dec 29, 2023 | 6.820 | 7.000 | 6.760 | 6.790 | 15,366 | -0.04(-0.59%) |
Dec 28, 2023 | 6.990 | 7.010 | 6.770 | 6.830 | 23,046 | -0.10(-1.44%) |
Dec 27, 2023 | 6.950 | 7.177 | 6.900 | 6.930 | 13,640 | -0.11(-1.56%) |
Dec 26, 2023 | 7.060 | 7.290 | 6.874 | 7.040 | 20,728 | +0.03(+0.43%) |
Dec 22, 2023 | 6.950 | 7.090 | 6.920 | 7.010 | 9,760 | -0.04(-0.57%) |
Dec 21, 2023 | 7.090 | 7.100 | 6.900 | 7.050 | 9,663 | +0.05(+0.71%) |
Dec 20, 2023 | 7.030 | 7.050 | 6.955 | 7.000 | 5,926 | +0.01(+0.14%) |
Dec 19, 2023 | 7.480 | 7.480 | 6.920 | 6.990 | 7,548 | +0.01(+0.14%) |
Dec 18, 2023 | 7.250 | 7.320 | 6.875 | 6.980 | 9,310 | -0.22(-3.06%) |
Dec 15, 2023 | 7.024 | 7.200 | 6.840 | 7.200 | 32,576 | +0.34(+4.96%) |
Dec 14, 2023 | 7.070 | 7.070 | 6.810 | 6.860 | 9,855 | +0.03(+0.44%) |
Dec 13, 2023 | 6.930 | 7.020 | 6.801 | 6.830 | 6,044 | -0.10(-1.44%) |
Dec 12, 2023 | 6.810 | 7.035 | 6.810 | 6.930 | 6,525 | +0.03(+0.43%) |
Dec 11, 2023 | 7.010 | 7.235 | 6.800 | 6.900 | 23,669 | -0.12(-1.71%) |
Dec 08, 2023 | 7.020 | 7.506 | 6.850 | 7.020 | 9,348 | -0.03(-0.43%) |
Dec 07, 2023 | 7.330 | 7.400 | 7.045 | 7.050 | 15,138 | -0.39(-5.24%) |
Dec 06, 2023 | 7.470 | 7.550 | 7.295 | 7.440 | 19,597 | +0.04(+0.54%) |
Dec 05, 2023 | 7.570 | 7.671 | 7.170 | 7.400 | 19,740 | -0.11(-1.46%) |
Dec 04, 2023 | 7.300 | 7.719 | 7.110 | 7.510 | 53,471 | +0.21(+2.88%) |