Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.120 | 7.160 | 7.090 | 7.110 | 4,012 | -0.01(-0.14%) |
May 15, 2024 | 7.060 | 7.123 | 7.060 | 7.120 | 140,439 | +0.02(+0.28%) |
May 14, 2024 | 7.100 | 7.110 | 7.040 | 7.100 | 16,202 | -0.05(-0.70%) |
May 13, 2024 | 7.200 | 7.200 | 7.080 | 7.150 | 25,560 | -0.07(-0.97%) |
May 10, 2024 | 7.210 | 7.250 | 7.200 | 7.220 | 58,490 | -0.02(-0.28%) |
May 09, 2024 | 7.310 | 7.330 | 7.230 | 7.240 | 9,777 | -0.06(-0.82%) |
May 08, 2024 | 7.300 | 7.330 | 7.280 | 7.300 | 9,149 | +0.01(+0.14%) |
May 07, 2024 | 7.260 | 7.290 | 7.230 | 7.290 | 118,127 | -0.01(-0.07%) |
May 06, 2024 | 7.260 | 7.320 | 7.240 | 7.295 | 15,152 | -0.02(-0.34%) |
May 03, 2024 | 7.280 | 7.320 | 7.200 | 7.320 | 68,235 | -0.03(-0.41%) |
May 02, 2024 | 7.390 | 7.399 | 7.310 | 7.350 | 36,524 | -0.13(-1.74%) |
May 01, 2024 | 7.480 | 7.500 | 7.340 | 7.480 | 28,794 | -0.01(-0.13%) |
Apr 30, 2024 | 7.420 | 7.490 | 7.410 | 7.490 | 6,182 | +0.14(+1.90%) |
Apr 29, 2024 | 7.380 | 7.380 | 7.310 | 7.350 | 2,264 | -0.10(-1.34%) |
Apr 26, 2024 | 7.430 | 7.450 | 7.380 | 7.450 | 23,111 | -0.04(-0.53%) |
Apr 25, 2024 | 7.450 | 7.522 | 7.436 | 7.490 | 54,508 | +0.08(+1.14%) |
Apr 24, 2024 | 7.410 | 7.460 | 7.400 | 7.405 | 11,186 | -0.01(-0.07%) |
Apr 23, 2024 | 7.490 | 7.490 | 7.390 | 7.411 | 17,291 | -0.05(-0.66%) |
Apr 22, 2024 | 7.410 | 7.520 | 7.410 | 7.460 | 67,291 | -0.04(-0.49%) |
Apr 19, 2024 | 7.540 | 7.540 | 7.480 | 7.497 | 34,309 | -0.08(-1.10%) |
Apr 18, 2024 | 7.600 | 7.610 | 7.510 | 7.580 | 106,582 | -0.04(-0.52%) |
Apr 17, 2024 | 7.580 | 7.620 | 7.540 | 7.620 | 44,445 | +0.01(+0.13%) |
Apr 16, 2024 | 7.540 | 7.620 | 7.540 | 7.610 | 33,922 | +0.12(+1.60%) |
Apr 15, 2024 | 7.400 | 7.537 | 7.340 | 7.490 | 87,173 | +0.00(+0.00%) |
Apr 12, 2024 | 7.300 | 7.500 | 7.300 | 7.490 | 89,698 | +0.21(+2.88%) |
Apr 11, 2024 | 7.250 | 7.350 | 7.250 | 7.280 | 16,633 | +0.00(+0.00%) |
Apr 10, 2024 | 7.270 | 7.300 | 7.240 | 7.280 | 14,839 | +0.16(+2.25%) |
Apr 09, 2024 | 7.130 | 7.130 | 7.090 | 7.120 | 5,154 | -0.08(-1.11%) |
Apr 08, 2024 | 7.180 | 7.200 | 7.170 | 7.200 | 2,057 | -0.07(-0.96%) |
Apr 05, 2024 | 7.290 | 7.290 | 7.240 | 7.270 | 13,843 | +0.00(+0.00%) |
Apr 04, 2024 | 7.120 | 7.270 | 7.100 | 7.270 | 16,545 | +0.11(+1.54%) |
Apr 03, 2024 | 7.170 | 7.200 | 7.150 | 7.160 | 78,636 | +0.00(+0.00%) |
Apr 02, 2024 | 7.130 | 7.180 | 7.125 | 7.160 | 7,045 | +0.08(+1.13%) |
Apr 01, 2024 | 6.986 | 7.080 | 6.986 | 7.080 | 2,315 | +0.09(+1.29%) |
Mar 28, 2024 | 7.010 | 7.020 | 6.980 | 6.990 | 64,619 | -0.07(-0.99%) |
Mar 27, 2024 | 7.260 | 7.260 | 7.045 | 7.060 | 11,820 | -0.20(-2.75%) |
Mar 26, 2024 | 7.210 | 7.260 | 7.200 | 7.260 | 72,033 | +0.02(+0.28%) |
Mar 25, 2024 | 7.190 | 7.240 | 7.180 | 7.240 | 4,153 | +0.02(+0.28%) |
Mar 22, 2024 | 7.170 | 7.220 | 7.140 | 7.220 | 12,646 | +0.08(+1.12%) |
Mar 21, 2024 | 7.100 | 7.160 | 7.090 | 7.140 | 19,188 | -0.02(-0.28%) |
Mar 20, 2024 | 7.260 | 7.260 | 7.150 | 7.160 | 7,192 | -0.07(-0.99%) |
Mar 19, 2024 | 7.250 | 7.251 | 7.220 | 7.231 | 4,713 | -0.04(-0.53%) |
Mar 18, 2024 | 7.220 | 7.270 | 7.220 | 7.270 | 2,062 | +0.03(+0.41%) |
Mar 15, 2024 | 7.350 | 7.350 | 7.225 | 7.240 | 18,127 | -0.06(-0.82%) |
Mar 14, 2024 | 7.190 | 7.305 | 7.190 | 7.300 | 14,621 | +0.13(+1.81%) |
Mar 13, 2024 | 7.150 | 7.170 | 7.093 | 7.170 | 46,613 | -0.03(-0.42%) |
Mar 12, 2024 | 7.100 | 7.220 | 7.100 | 7.200 | 17,117 | +0.05(+0.70%) |
Mar 11, 2024 | 7.150 | 7.170 | 7.120 | 7.150 | 34,470 | -0.04(-0.56%) |
Mar 08, 2024 | 7.180 | 7.190 | 7.115 | 7.190 | 15,493 | -0.02(-0.28%) |
Mar 07, 2024 | 7.181 | 7.210 | 7.169 | 7.210 | 11,373 | -0.07(-0.96%) |
Mar 06, 2024 | 7.290 | 7.305 | 7.230 | 7.280 | 44,306 | -0.06(-0.82%) |
Mar 05, 2024 | 7.280 | 7.340 | 7.260 | 7.340 | 21,371 | +0.04(+0.55%) |
Mar 04, 2024 | 7.220 | 7.313 | 7.220 | 7.300 | 7,321 | +0.05(+0.69%) |
Mar 01, 2024 | 7.310 | 7.310 | 7.200 | 7.250 | 10,786 | -0.01(-0.14%) |
Feb 29, 2024 | 7.200 | 7.270 | 7.200 | 7.260 | 10,984 | -0.04(-0.55%) |
Feb 28, 2024 | 7.260 | 7.300 | 7.260 | 7.300 | 2,568 | +0.05(+0.69%) |
Feb 27, 2024 | 7.270 | 7.280 | 7.220 | 7.250 | 355,699 | -0.09(-1.23%) |
Feb 26, 2024 | 7.310 | 7.380 | 7.290 | 7.340 | 27,918 | +0.00(+0.00%) |
Feb 23, 2024 | 7.320 | 7.360 | 7.290 | 7.340 | 64,224 | +0.02(+0.27%) |
Feb 22, 2024 | 7.340 | 7.370 | 7.290 | 7.320 | 87,439 | -0.04(-0.54%) |
Feb 21, 2024 | 7.380 | 7.380 | 7.320 | 7.360 | 12,018 | +0.02(+0.27%) |
Feb 20, 2024 | 7.370 | 7.370 | 7.310 | 7.340 | 8,953 | +0.04(+0.58%) |
Feb 16, 2024 | 7.280 | 7.320 | 7.250 | 7.298 | 140,607 | +0.05(+0.66%) |
Feb 15, 2024 | 7.330 | 7.330 | 7.220 | 7.250 | 43,559 | -0.07(-0.96%) |
Feb 14, 2024 | 7.360 | 7.405 | 7.320 | 7.320 | 22,377 | -0.14(-1.88%) |
Feb 13, 2024 | 7.390 | 7.500 | 7.360 | 7.460 | 158,148 | +0.20(+2.75%) |
Feb 12, 2024 | 7.410 | 7.410 | 7.230 | 7.260 | 14,459 | -0.16(-2.16%) |
Feb 09, 2024 | 7.370 | 7.439 | 7.370 | 7.420 | 11,100 | +0.03(+0.41%) |
Feb 08, 2024 | 7.450 | 7.450 | 7.360 | 7.390 | 8,269 | -0.03(-0.40%) |
Feb 07, 2024 | 7.350 | 7.420 | 7.350 | 7.420 | 13,410 | +0.06(+0.82%) |
Feb 06, 2024 | 7.480 | 7.480 | 7.320 | 7.360 | 42,922 | -0.08(-1.08%) |
Feb 05, 2024 | 7.370 | 7.440 | 7.360 | 7.440 | 24,925 | +0.14(+1.92%) |
Feb 02, 2024 | 7.290 | 7.348 | 7.230 | 7.300 | 32,613 | +0.08(+1.11%) |
Feb 01, 2024 | 7.310 | 7.340 | 7.180 | 7.220 | 57,019 | -0.15(-2.04%) |
Jan 31, 2024 | 7.220 | 7.370 | 7.180 | 7.370 | 96,097 | +0.14(+1.94%) |
Jan 30, 2024 | 7.240 | 7.240 | 7.200 | 7.230 | 5,612 | +0.05(+0.70%) |
Jan 29, 2024 | 7.250 | 7.250 | 7.140 | 7.180 | 28,882 | -0.04(-0.55%) |
Jan 26, 2024 | 7.200 | 7.220 | 7.180 | 7.220 | 13,527 | -0.04(-0.55%) |
Jan 25, 2024 | 7.330 | 7.330 | 7.250 | 7.260 | 19,664 | -0.12(-1.63%) |
Jan 24, 2024 | 7.250 | 7.390 | 7.210 | 7.380 | 33,826 | +0.07(+0.96%) |
Jan 23, 2024 | 7.270 | 7.350 | 7.217 | 7.310 | 75,793 | -0.04(-0.54%) |
Jan 22, 2024 | 7.420 | 7.420 | 7.290 | 7.350 | 55,582 | -0.10(-1.34%) |
Jan 19, 2024 | 7.420 | 7.530 | 7.400 | 7.450 | 32,204 | -0.01(-0.13%) |
Jan 18, 2024 | 7.444 | 7.530 | 7.440 | 7.460 | 25,845 | -0.04(-0.53%) |
Jan 17, 2024 | 7.420 | 7.530 | 7.410 | 7.500 | 39,828 | +0.11(+1.49%) |
Jan 16, 2024 | 7.310 | 7.400 | 7.360 | 7.390 | 16,461 | +0.12(+1.65%) |
Jan 12, 2024 | 7.150 | 7.310 | 7.150 | 7.270 | 34,625 | +0.03(+0.41%) |
Jan 11, 2024 | 7.160 | 7.270 | 7.160 | 7.240 | 28,510 | +0.09(+1.26%) |
Jan 10, 2024 | 7.170 | 7.200 | 7.120 | 7.150 | 10,299 | +0.03(+0.42%) |
Jan 09, 2024 | 7.140 | 7.140 | 7.080 | 7.120 | 19,231 | +0.07(+0.99%) |
Jan 08, 2024 | 7.240 | 7.240 | 7.050 | 7.050 | 28,146 | -0.18(-2.49%) |
Jan 05, 2024 | 7.280 | 7.280 | 7.160 | 7.230 | 97,543 | +0.02(+0.28%) |
Jan 04, 2024 | 7.260 | 7.260 | 7.205 | 7.210 | 31,119 | -0.01(-0.14%) |
Jan 03, 2024 | 7.050 | 7.250 | 7.050 | 7.220 | 68,502 | +0.23(+3.28%) |