Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.920 | 7.920 | 7.794 | 7.886 | 54,240 | -0.01(-0.18%) |
May 16, 2024 | 7.960 | 7.960 | 7.900 | 7.900 | 24,596 | -0.05(-0.63%) |
May 15, 2024 | 7.960 | 7.970 | 7.935 | 7.950 | 21,499 | +0.06(+0.76%) |
May 14, 2024 | 7.840 | 7.912 | 7.840 | 7.890 | 8,263 | -0.02(-0.25%) |
May 13, 2024 | 7.960 | 7.960 | 7.770 | 7.910 | 10,344 | +0.01(+0.13%) |
May 10, 2024 | 7.880 | 7.957 | 7.880 | 7.900 | 12,926 | +0.03(+0.38%) |
May 09, 2024 | 7.780 | 7.880 | 7.780 | 7.870 | 11,923 | +0.11(+1.42%) |
May 08, 2024 | 7.670 | 7.760 | 7.670 | 7.760 | 10,492 | -0.01(-0.13%) |
May 07, 2024 | 7.740 | 7.780 | 7.740 | 7.770 | 5,801 | +0.03(+0.45%) |
May 06, 2024 | 7.720 | 7.750 | 7.710 | 7.735 | 10,047 | +0.06(+0.72%) |
May 03, 2024 | 7.740 | 7.743 | 7.670 | 7.680 | 14,736 | +0.02(+0.26%) |
May 02, 2024 | 7.590 | 7.680 | 7.580 | 7.660 | 26,578 | +0.09(+1.26%) |
May 01, 2024 | 7.600 | 7.640 | 7.560 | 7.565 | 29,118 | -0.02(-0.33%) |
Apr 30, 2024 | 7.650 | 7.660 | 7.590 | 7.590 | 19,344 | -0.08(-1.07%) |
Apr 29, 2024 | 7.670 | 7.690 | 7.660 | 7.672 | 8,759 | +0.01(+0.16%) |
Apr 26, 2024 | 7.620 | 7.690 | 7.620 | 7.660 | 44,205 | +0.01(+0.13%) |
Apr 25, 2024 | 7.610 | 7.680 | 7.570 | 7.650 | 21,262 | -0.04(-0.52%) |
Apr 24, 2024 | 7.720 | 7.735 | 7.650 | 7.690 | 25,323 | -0.04(-0.52%) |
Apr 23, 2024 | 7.700 | 7.740 | 7.666 | 7.730 | 31,026 | +0.02(+0.26%) |
Apr 22, 2024 | 7.690 | 7.730 | 7.660 | 7.710 | 20,277 | +0.06(+0.78%) |
Apr 19, 2024 | 7.690 | 7.730 | 7.650 | 7.650 | 29,474 | +0.00(+0.03%) |
Apr 18, 2024 | 7.660 | 7.690 | 7.640 | 7.647 | 32,331 | +0.01(+0.10%) |
Apr 17, 2024 | 7.700 | 7.700 | 7.624 | 7.640 | 33,553 | -0.03(-0.39%) |
Apr 16, 2024 | 7.700 | 7.702 | 7.620 | 7.670 | 16,555 | -0.02(-0.26%) |
Apr 15, 2024 | 7.750 | 7.830 | 7.680 | 7.690 | 23,288 | -0.06(-0.78%) |
Apr 12, 2024 | 7.920 | 7.920 | 7.736 | 7.750 | 28,695 | -0.17(-2.15%) |
Apr 11, 2024 | 7.910 | 7.930 | 7.890 | 7.920 | 11,823 | +0.01(+0.13%) |
Apr 10, 2024 | 8.000 | 8.020 | 7.900 | 7.910 | 30,419 | -0.18(-2.22%) |
Apr 09, 2024 | 8.060 | 8.108 | 8.030 | 8.090 | 26,259 | +0.05(+0.62%) |
Apr 08, 2024 | 8.060 | 8.060 | 7.947 | 8.040 | 20,663 | +0.01(+0.12%) |
Apr 05, 2024 | 7.940 | 8.070 | 7.940 | 8.030 | 16,657 | +0.09(+1.13%) |
Apr 04, 2024 | 8.020 | 8.110 | 7.930 | 7.940 | 123,552 | -0.09(-1.12%) |
Apr 03, 2024 | 7.910 | 8.060 | 7.900 | 8.030 | 29,183 | +0.10(+1.26%) |
Apr 02, 2024 | 8.000 | 8.010 | 7.930 | 7.930 | 27,611 | -0.07(-0.88%) |
Apr 01, 2024 | 8.050 | 8.060 | 8.000 | 8.000 | 25,255 | -0.04(-0.50%) |
Mar 28, 2024 | 7.900 | 8.040 | 7.900 | 8.040 | 79,078 | +0.16(+2.03%) |
Mar 27, 2024 | 7.800 | 7.880 | 7.800 | 7.880 | 21,870 | +0.14(+1.81%) |
Mar 26, 2024 | 7.790 | 7.790 | 7.740 | 7.740 | 23,084 | +0.00(+0.00%) |
Mar 25, 2024 | 7.720 | 7.781 | 7.720 | 7.740 | 9,558 | +0.00(+0.00%) |
Mar 22, 2024 | 7.800 | 7.800 | 7.740 | 7.740 | 11,379 | -0.05(-0.64%) |
Mar 21, 2024 | 7.730 | 7.840 | 7.730 | 7.790 | 15,712 | +0.07(+0.91%) |
Mar 20, 2024 | 7.580 | 7.720 | 7.580 | 7.720 | 14,042 | +0.12(+1.58%) |
Mar 19, 2024 | 7.580 | 7.600 | 7.545 | 7.600 | 11,555 | -0.01(-0.13%) |
Mar 18, 2024 | 7.690 | 7.690 | 7.610 | 7.610 | 18,234 | -0.03(-0.35%) |
Mar 15, 2024 | 7.580 | 7.670 | 7.580 | 7.636 | 34,511 | +0.03(+0.35%) |
Mar 14, 2024 | 7.680 | 7.690 | 7.600 | 7.610 | 32,257 | -0.14(-1.87%) |
Mar 13, 2024 | 7.700 | 7.790 | 7.700 | 7.755 | 27,318 | +0.08(+1.09%) |
Mar 12, 2024 | 7.701 | 7.701 | 7.662 | 7.671 | 22,688 | +0.00(+0.00%) |
Mar 11, 2024 | 7.652 | 7.691 | 7.622 | 7.671 | 27,263 | -0.01(-0.13%) |
Mar 08, 2024 | 7.681 | 7.770 | 7.662 | 7.681 | 55,259 | -0.05(-0.64%) |
Mar 07, 2024 | 7.740 | 7.780 | 7.701 | 7.730 | 45,586 | +0.02(+0.26%) |
Mar 06, 2024 | 7.701 | 7.730 | 7.694 | 7.711 | 21,650 | +0.08(+1.03%) |
Mar 05, 2024 | 7.701 | 7.701 | 7.603 | 7.632 | 25,117 | -0.07(-0.89%) |
Mar 04, 2024 | 7.652 | 7.701 | 7.652 | 7.701 | 19,626 | +0.05(+0.64%) |
Mar 01, 2024 | 7.603 | 7.662 | 7.589 | 7.652 | 19,119 | +0.05(+0.65%) |
Feb 29, 2024 | 7.603 | 7.642 | 7.593 | 7.603 | 5,491 | +0.01(+0.13%) |
Feb 28, 2024 | 7.593 | 7.622 | 7.583 | 7.593 | 21,458 | -0.03(-0.42%) |
Feb 27, 2024 | 7.622 | 7.647 | 7.622 | 7.625 | 13,706 | +0.01(+0.16%) |
Feb 26, 2024 | 7.642 | 7.642 | 7.593 | 7.612 | 13,798 | -0.02(-0.26%) |
Feb 23, 2024 | 7.612 | 7.662 | 7.578 | 7.632 | 31,318 | +0.00(+0.01%) |
Feb 22, 2024 | 7.598 | 7.652 | 7.593 | 7.631 | 32,650 | +0.06(+0.77%) |
Feb 21, 2024 | 7.504 | 7.593 | 7.504 | 7.573 | 23,979 | +0.00(+0.00%) |
Feb 20, 2024 | 7.652 | 7.671 | 7.568 | 7.573 | 37,140 | -0.09(-1.16%) |
Feb 16, 2024 | 7.662 | 7.686 | 7.637 | 7.662 | 33,397 | +0.02(+0.26%) |
Feb 15, 2024 | 7.573 | 7.664 | 7.573 | 7.642 | 50,243 | +0.13(+1.70%) |
Feb 14, 2024 | 7.435 | 7.553 | 7.435 | 7.514 | 41,077 | +0.07(+0.92%) |
Feb 13, 2024 | 7.583 | 7.583 | 7.386 | 7.445 | 43,921 | -0.22(-2.82%) |
Feb 12, 2024 | 7.603 | 7.691 | 7.603 | 7.662 | 23,078 | +0.07(+0.91%) |
Feb 09, 2024 | 7.612 | 7.612 | 7.563 | 7.593 | 6,443 | +0.02(+0.26%) |
Feb 08, 2024 | 7.485 | 7.593 | 7.485 | 7.573 | 27,476 | +0.06(+0.79%) |
Feb 07, 2024 | 7.465 | 7.573 | 7.465 | 7.514 | 31,673 | +0.03(+0.39%) |
Feb 06, 2024 | 7.455 | 7.534 | 7.445 | 7.485 | 30,921 | +0.02(+0.27%) |
Feb 05, 2024 | 7.426 | 7.494 | 7.386 | 7.464 | 28,597 | -0.05(-0.66%) |
Feb 02, 2024 | 7.583 | 7.583 | 7.514 | 7.514 | 37,446 | -0.11(-1.42%) |
Feb 01, 2024 | 7.583 | 7.652 | 7.583 | 7.622 | 17,835 | +0.03(+0.39%) |
Jan 31, 2024 | 7.642 | 7.681 | 7.593 | 7.593 | 18,473 | -0.05(-0.64%) |
Jan 30, 2024 | 7.593 | 7.652 | 7.593 | 7.642 | 26,121 | +0.07(+0.91%) |
Jan 29, 2024 | 7.563 | 7.588 | 7.475 | 7.573 | 25,895 | +0.04(+0.52%) |
Jan 26, 2024 | 7.553 | 7.611 | 7.534 | 7.534 | 27,620 | +0.03(+0.39%) |
Jan 25, 2024 | 7.514 | 7.553 | 7.504 | 7.504 | 32,464 | +0.03(+0.39%) |
Jan 24, 2024 | 7.524 | 7.524 | 7.437 | 7.475 | 37,542 | +0.03(+0.40%) |
Jan 23, 2024 | 7.494 | 7.547 | 7.445 | 7.445 | 30,788 | -0.05(-0.66%) |
Jan 22, 2024 | 7.426 | 7.524 | 7.426 | 7.494 | 32,527 | +0.07(+0.93%) |
Jan 19, 2024 | 7.386 | 7.435 | 7.347 | 7.426 | 37,892 | +0.06(+0.80%) |
Jan 18, 2024 | 7.337 | 7.386 | 7.327 | 7.367 | 24,964 | +0.02(+0.27%) |
Jan 17, 2024 | 7.376 | 7.376 | 7.327 | 7.347 | 38,360 | -0.05(-0.66%) |
Jan 16, 2024 | 7.386 | 7.426 | 7.386 | 7.396 | 33,920 | -0.05(-0.66%) |
Jan 12, 2024 | 7.386 | 7.504 | 7.386 | 7.445 | 48,416 | +0.02(+0.26%) |
Jan 11, 2024 | 7.524 | 7.526 | 7.424 | 7.426 | 98,349 | -0.07(-0.92%) |
Jan 10, 2024 | 7.475 | 7.524 | 7.426 | 7.494 | 91,685 | -0.02(-0.26%) |
Jan 09, 2024 | 7.622 | 7.622 | 7.465 | 7.514 | 61,348 | -0.14(-1.86%) |
Jan 08, 2024 | 7.632 | 7.691 | 7.622 | 7.657 | 76,343 | +0.01(+0.19%) |
Jan 05, 2024 | 7.681 | 7.740 | 7.642 | 7.642 | 47,115 | -0.08(-1.02%) |
Jan 04, 2024 | 7.721 | 7.740 | 7.692 | 7.721 | 35,249 | -0.03(-0.38%) |
Jan 03, 2024 | 7.829 | 7.829 | 7.740 | 7.750 | 25,979 | -0.09(-1.13%) |
Jan 02, 2024 | 7.730 | 7.868 | 7.730 | 7.839 | 40,507 | -0.03(-0.37%) |
Dec 29, 2023 | 7.907 | 7.927 | 7.848 | 7.868 | 34,526 | -0.04(-0.50%) |
Dec 28, 2023 | 7.888 | 7.917 | 7.839 | 7.907 | 53,882 | +0.02(+0.25%) |
Dec 27, 2023 | 7.858 | 7.898 | 7.829 | 7.888 | 43,943 | +0.04(+0.50%) |
Dec 26, 2023 | 7.858 | 7.897 | 7.829 | 7.848 | 37,623 | +0.04(+0.50%) |
Dec 22, 2023 | 7.809 | 7.878 | 7.780 | 7.809 | 36,472 | +0.03(+0.38%) |
Dec 21, 2023 | 7.809 | 7.859 | 7.770 | 7.780 | 78,791 | +0.02(+0.25%) |
Dec 20, 2023 | 7.878 | 7.898 | 7.731 | 7.760 | 59,931 | -0.10(-1.25%) |
Dec 19, 2023 | 7.740 | 7.884 | 7.734 | 7.858 | 26,798 | +0.09(+1.14%) |
Dec 18, 2023 | 7.740 | 7.809 | 7.737 | 7.770 | 39,374 | +0.00(+0.00%) |
Dec 15, 2023 | 7.789 | 7.799 | 7.701 | 7.770 | 15,231 | +0.05(+0.64%) |
Dec 14, 2023 | 7.593 | 7.799 | 7.506 | 7.721 | 75,681 | +0.19(+2.48%) |
Dec 13, 2023 | 7.367 | 7.548 | 7.317 | 7.534 | 36,948 | +0.16(+2.23%) |
Dec 12, 2023 | 7.427 | 7.427 | 7.311 | 7.369 | 39,315 | -0.04(-0.52%) |
Dec 11, 2023 | 7.447 | 7.447 | 7.403 | 7.408 | 41,535 | -0.01(-0.13%) |
Dec 08, 2023 | 7.360 | 7.457 | 7.360 | 7.418 | 39,759 | +0.03(+0.39%) |
Dec 07, 2023 | 7.379 | 7.423 | 7.342 | 7.389 | 41,086 | +0.05(+0.66%) |
Dec 06, 2023 | 7.389 | 7.452 | 7.340 | 7.340 | 22,108 | -0.03(-0.39%) |
Dec 05, 2023 | 7.437 | 7.437 | 7.340 | 7.369 | 43,472 | -0.06(-0.78%) |
Dec 04, 2023 | 7.389 | 7.457 | 7.389 | 7.427 | 59,752 | -0.02(-0.26%) |
Dec 01, 2023 | 7.340 | 7.476 | 7.327 | 7.447 | 79,312 | +0.10(+1.32%) |
Nov 30, 2023 | 7.331 | 7.385 | 7.263 | 7.350 | 60,992 | +0.03(+0.40%) |
Nov 29, 2023 | 7.350 | 7.379 | 7.302 | 7.321 | 42,486 | +0.07(+0.93%) |
Nov 28, 2023 | 7.282 | 7.331 | 7.215 | 7.253 | 51,456 | -0.07(-0.92%) |
Nov 27, 2023 | 7.302 | 7.408 | 7.224 | 7.321 | 58,969 | +0.02(+0.27%) |
Nov 24, 2023 | 7.224 | 7.311 | 7.224 | 7.302 | 19,287 | +0.04(+0.53%) |
Nov 22, 2023 | 7.263 | 7.263 | 7.205 | 7.263 | 16,331 | +0.01(+0.13%) |
Nov 21, 2023 | 7.205 | 7.263 | 7.205 | 7.253 | 21,294 | +0.00(+0.00%) |
Nov 20, 2023 | 7.242 | 7.287 | 7.215 | 7.253 | 25,272 | +0.06(+0.81%) |
Nov 17, 2023 | 7.137 | 7.234 | 7.137 | 7.195 | 11,383 | +0.08(+1.09%) |
Nov 16, 2023 | 7.215 | 7.215 | 7.118 | 7.118 | 38,738 | -0.14(-1.87%) |
Nov 15, 2023 | 7.215 | 7.331 | 7.215 | 7.253 | 30,664 | +0.06(+0.81%) |
Nov 14, 2023 | 7.031 | 7.244 | 7.031 | 7.195 | 46,596 | +0.23(+3.33%) |
Nov 13, 2023 | 6.857 | 7.004 | 6.857 | 6.963 | 42,392 | +0.04(+0.56%) |
Nov 10, 2023 | 6.857 | 6.937 | 6.828 | 6.925 | 71,965 | +0.08(+1.13%) |
Nov 09, 2023 | 6.925 | 6.925 | 6.838 | 6.847 | 22,891 | -0.07(-0.98%) |
Nov 08, 2023 | 7.021 | 7.021 | 6.896 | 6.915 | 34,448 | -0.12(-1.65%) |
Nov 07, 2023 | 7.070 | 7.089 | 6.973 | 7.031 | 72,572 | -0.05(-0.68%) |
Nov 06, 2023 | 7.321 | 7.321 | 7.070 | 7.079 | 74,557 | -0.21(-2.92%) |
Nov 03, 2023 | 7.244 | 7.316 | 7.244 | 7.292 | 35,703 | +0.19(+2.72%) |
Nov 02, 2023 | 6.867 | 7.108 | 6.867 | 7.099 | 41,502 | +0.15(+2.23%) |