Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.850 | 8.040 | 7.840 | 8.020 | 283,818 | +0.28(+3.62%) |
May 16, 2024 | 7.730 | 7.790 | 7.670 | 7.740 | 232,444 | -0.02(-0.26%) |
May 15, 2024 | 7.700 | 7.790 | 7.600 | 7.760 | 288,258 | +0.14(+1.84%) |
May 14, 2024 | 7.740 | 7.770 | 7.590 | 7.620 | 195,797 | -0.09(-1.17%) |
May 13, 2024 | 7.700 | 7.760 | 7.650 | 7.710 | 189,398 | -0.01(-0.13%) |
May 10, 2024 | 7.910 | 7.920 | 7.700 | 7.720 | 189,370 | -0.13(-1.66%) |
May 09, 2024 | 7.730 | 7.850 | 7.720 | 7.850 | 237,276 | +0.14(+1.82%) |
May 08, 2024 | 7.630 | 7.820 | 7.590 | 7.710 | 390,650 | -0.01(-0.13%) |
May 07, 2024 | 7.650 | 7.760 | 7.620 | 7.720 | 173,925 | +0.03(+0.39%) |
May 06, 2024 | 7.570 | 7.750 | 7.570 | 7.690 | 293,072 | +0.25(+3.36%) |
May 03, 2024 | 7.590 | 7.640 | 7.390 | 7.440 | 275,604 | -0.14(-1.85%) |
May 02, 2024 | 7.620 | 7.800 | 7.550 | 7.580 | 453,995 | -0.11(-1.43%) |
May 01, 2024 | 7.600 | 7.830 | 7.600 | 7.690 | 711,995 | +0.17(+2.26%) |
Apr 30, 2024 | 7.530 | 7.700 | 7.490 | 7.520 | 473,288 | -0.21(-2.72%) |
Apr 29, 2024 | 7.700 | 7.820 | 7.590 | 7.730 | 321,003 | +0.02(+0.26%) |
Apr 26, 2024 | 7.630 | 7.710 | 7.570 | 7.710 | 220,778 | +0.22(+2.94%) |
Apr 25, 2024 | 7.340 | 7.550 | 7.300 | 7.490 | 178,880 | +0.12(+1.63%) |
Apr 24, 2024 | 7.280 | 7.400 | 7.280 | 7.370 | 150,568 | +0.02(+0.27%) |
Apr 23, 2024 | 7.130 | 7.350 | 7.100 | 7.350 | 221,774 | +0.16(+2.23%) |
Apr 22, 2024 | 7.350 | 7.420 | 7.180 | 7.190 | 582,165 | -0.41(-5.39%) |
Apr 19, 2024 | 7.460 | 7.640 | 7.400 | 7.600 | 292,242 | +0.14(+1.88%) |
Apr 18, 2024 | 7.420 | 7.530 | 7.370 | 7.460 | 524,587 | +0.00(+0.00%) |
Apr 17, 2024 | 7.320 | 7.490 | 7.290 | 7.460 | 733,795 | +0.21(+2.90%) |
Apr 16, 2024 | 7.140 | 7.300 | 7.080 | 7.250 | 667,059 | +0.00(+0.00%) |
Apr 15, 2024 | 7.410 | 7.460 | 7.230 | 7.250 | 253,350 | -0.14(-1.89%) |
Apr 12, 2024 | 7.680 | 7.790 | 7.310 | 7.390 | 441,795 | -0.08(-1.07%) |
Apr 11, 2024 | 7.620 | 7.680 | 7.430 | 7.470 | 366,437 | -0.08(-1.06%) |
Apr 10, 2024 | 7.410 | 7.580 | 7.340 | 7.550 | 501,887 | -0.04(-0.53%) |
Apr 09, 2024 | 7.440 | 7.590 | 7.400 | 7.590 | 562,220 | +0.32(+4.40%) |
Apr 08, 2024 | 7.500 | 7.540 | 7.230 | 7.270 | 605,903 | -0.17(-2.28%) |
Apr 05, 2024 | 7.300 | 7.530 | 7.260 | 7.440 | 436,542 | +0.16(+2.20%) |
Apr 04, 2024 | 7.460 | 7.520 | 7.230 | 7.280 | 352,515 | -0.18(-2.41%) |
Apr 03, 2024 | 7.290 | 7.500 | 7.270 | 7.460 | 389,391 | +0.13(+1.77%) |
Apr 02, 2024 | 7.180 | 7.340 | 7.120 | 7.330 | 551,971 | +0.19(+2.66%) |
Apr 01, 2024 | 7.210 | 7.320 | 7.050 | 7.140 | 578,623 | +0.04(+0.56%) |
Mar 28, 2024 | 7.100 | 0 | +0.11(+1.57%) | |||
Mar 27, 2024 | 6.800 | 6.990 | 6.770 | 6.990 | 119,927 | +0.24(+3.56%) |
Mar 26, 2024 | 6.900 | 6.900 | 6.750 | 6.750 | 159,674 | -0.03(-0.44%) |
Mar 25, 2024 | 6.810 | 6.930 | 6.740 | 6.780 | 137,510 | +0.04(+0.59%) |
Mar 22, 2024 | 6.700 | 6.820 | 6.680 | 6.740 | 172,213 | +0.00(+0.00%) |
Mar 21, 2024 | 6.910 | 7.060 | 6.740 | 6.740 | 346,577 | -0.05(-0.74%) |
Mar 20, 2024 | 6.530 | 6.870 | 6.490 | 6.790 | 297,145 | +0.22(+3.35%) |
Mar 19, 2024 | 6.640 | 6.750 | 6.540 | 6.570 | 194,575 | -0.14(-2.09%) |
Mar 18, 2024 | 6.810 | 6.820 | 6.680 | 6.710 | 208,013 | -0.13(-1.90%) |
Mar 15, 2024 | 6.600 | 6.870 | 6.590 | 6.840 | 616,229 | +0.23(+3.48%) |
Mar 14, 2024 | 6.490 | 6.630 | 6.480 | 6.610 | 237,951 | +0.04(+0.61%) |
Mar 13, 2024 | 6.410 | 6.620 | 6.370 | 6.570 | 192,754 | +0.20(+3.14%) |
Mar 12, 2024 | 6.290 | 6.420 | 6.240 | 6.370 | 155,094 | -0.06(-0.93%) |
Mar 11, 2024 | 6.240 | 6.480 | 6.240 | 6.430 | 234,203 | +0.15(+2.39%) |
Mar 08, 2024 | 6.330 | 6.380 | 6.220 | 6.280 | 186,833 | -0.03(-0.48%) |
Mar 07, 2024 | 6.310 | 6.320 | 6.230 | 6.310 | 129,680 | +0.07(+1.12%) |
Mar 06, 2024 | 6.240 | 6.300 | 6.160 | 6.240 | 282,893 | +0.10(+1.63%) |
Mar 05, 2024 | 6.290 | 6.350 | 6.130 | 6.140 | 229,112 | -0.12(-1.92%) |
Mar 04, 2024 | 6.160 | 6.310 | 6.140 | 6.260 | 390,687 | +0.18(+2.96%) |
Mar 01, 2024 | 5.680 | 6.110 | 5.680 | 6.080 | 1,239,718 | +0.37(+6.48%) |
Feb 29, 2024 | 5.540 | 5.710 | 5.540 | 5.710 | 1,587,253 | +0.27(+4.96%) |
Feb 28, 2024 | 5.530 | 5.530 | 5.420 | 5.440 | 139,363 | -0.09(-1.63%) |
Feb 27, 2024 | 5.540 | 5.580 | 5.510 | 5.530 | 114,286 | +0.00(+0.00%) |
Feb 26, 2024 | 5.580 | 5.580 | 5.470 | 5.530 | 127,843 | -0.10(-1.78%) |
Feb 23, 2024 | 5.550 | 5.650 | 5.490 | 5.630 | 173,298 | +0.06(+1.08%) |
Feb 22, 2024 | 5.650 | 5.680 | 5.530 | 5.570 | 134,579 | -0.07(-1.24%) |
Feb 21, 2024 | 5.630 | 5.670 | 5.550 | 5.640 | 261,437 | +0.02(+0.36%) |
Feb 20, 2024 | 5.640 | 5.670 | 5.530 | 5.620 | 225,854 | +0.07(+1.26%) |
Feb 16, 2024 | 5.550 | 0 | +0.04(+0.73%) | |||
Feb 15, 2024 | 5.470 | 5.580 | 5.450 | 5.510 | 236,033 | +0.14(+2.61%) |
Feb 14, 2024 | 5.430 | 5.500 | 5.360 | 5.370 | 457,860 | -0.10(-1.83%) |
Feb 13, 2024 | 5.900 | 5.900 | 5.380 | 5.470 | 1,255,720 | -0.55(-9.14%) |
Feb 12, 2024 | 5.900 | 6.030 | 5.880 | 6.020 | 107,182 | +0.10(+1.69%) |
Feb 09, 2024 | 5.900 | 5.950 | 5.850 | 5.920 | 123,190 | +0.00(+0.00%) |
Feb 08, 2024 | 5.950 | 5.980 | 5.900 | 5.920 | 157,556 | -0.07(-1.17%) |
Feb 07, 2024 | 6.010 | 6.050 | 5.980 | 5.990 | 164,851 | -0.06(-0.99%) |
Feb 06, 2024 | 6.030 | 6.080 | 5.980 | 6.050 | 124,602 | +0.05(+0.83%) |
Feb 05, 2024 | 6.100 | 6.100 | 5.940 | 6.000 | 190,886 | -0.15(-2.44%) |
Feb 02, 2024 | 6.170 | 6.170 | 6.060 | 6.150 | 223,926 | -0.11(-1.76%) |
Feb 01, 2024 | 6.170 | 6.300 | 6.150 | 6.260 | 263,189 | +0.16(+2.62%) |
Jan 31, 2024 | 6.230 | 6.320 | 6.100 | 6.100 | 295,890 | -0.11(-1.77%) |
Jan 30, 2024 | 6.340 | 6.360 | 6.210 | 6.210 | 96,127 | -0.11(-1.74%) |
Jan 29, 2024 | 6.330 | 6.340 | 6.230 | 6.320 | 138,575 | +0.02(+0.32%) |
Jan 26, 2024 | 6.320 | 6.380 | 6.270 | 6.300 | 153,946 | -0.04(-0.63%) |
Jan 25, 2024 | 6.330 | 6.380 | 6.300 | 6.340 | 152,923 | +0.04(+0.63%) |
Jan 24, 2024 | 6.620 | 6.630 | 6.300 | 6.300 | 178,491 | -0.28(-4.26%) |
Jan 23, 2024 | 6.480 | 6.590 | 6.390 | 6.580 | 415,497 | +0.13(+2.02%) |
Jan 22, 2024 | 6.340 | 6.480 | 6.280 | 6.450 | 241,080 | +0.06(+0.94%) |
Jan 19, 2024 | 6.350 | 6.400 | 6.240 | 6.390 | 341,339 | +0.06(+0.95%) |
Jan 18, 2024 | 6.440 | 6.440 | 6.320 | 6.330 | 86,770 | -0.06(-0.94%) |
Jan 17, 2024 | 6.370 | 6.420 | 6.270 | 6.390 | 187,849 | -0.07(-1.08%) |
Jan 16, 2024 | 6.580 | 6.620 | 6.430 | 6.460 | 151,584 | -0.12(-1.82%) |
Jan 15, 2024 | 6.700 | 6.700 | 6.580 | 6.580 | 39,086 | -0.07(-1.05%) |
Jan 12, 2024 | 6.580 | 6.810 | 6.580 | 6.650 | 262,323 | +0.21(+3.26%) |
Jan 11, 2024 | 6.460 | 6.490 | 6.330 | 6.440 | 169,191 | -0.04(-0.62%) |
Jan 10, 2024 | 6.490 | 6.530 | 6.430 | 6.480 | 88,606 | -0.02(-0.31%) |
Jan 09, 2024 | 6.510 | 6.590 | 6.470 | 6.500 | 170,338 | +0.04(+0.62%) |
Jan 08, 2024 | 6.380 | 6.500 | 6.320 | 6.460 | 83,672 | -0.03(-0.46%) |
Jan 05, 2024 | 6.460 | 6.570 | 6.440 | 6.490 | 144,201 | +0.00(+0.00%) |
Jan 04, 2024 | 6.400 | 6.500 | 6.390 | 6.490 | 123,974 | +0.09(+1.41%) |
Jan 03, 2024 | 6.440 | 6.460 | 6.370 | 6.400 | 211,576 | -0.19(-2.88%) |
Jan 02, 2024 | 6.690 | 6.770 | 6.560 | 6.590 | 178,878 | -0.07(-1.05%) |
Dec 29, 2023 | 6.660 | 0 | -0.04(-0.60%) | |||
Dec 28, 2023 | 6.850 | 6.870 | 6.700 | 6.700 | 196,900 | -0.15(-2.19%) |
Dec 27, 2023 | 6.780 | 6.920 | 6.770 | 6.850 | 212,526 | +0.06(+0.88%) |
Dec 22, 2023 | 6.790 | 0 | +0.06(+0.89%) | |||
Dec 21, 2023 | 6.700 | 6.760 | 6.660 | 6.730 | 144,526 | +0.09(+1.36%) |
Dec 20, 2023 | 6.770 | 6.780 | 6.620 | 6.640 | 196,866 | -0.13(-1.92%) |
Dec 19, 2023 | 6.590 | 6.790 | 6.550 | 6.770 | 206,362 | +0.23(+3.52%) |
Dec 18, 2023 | 6.560 | 6.610 | 6.510 | 6.540 | 316,408 | +0.01(+0.15%) |
Dec 15, 2023 | 6.580 | 6.620 | 6.490 | 6.530 | 315,605 | -0.07(-1.06%) |
Dec 14, 2023 | 6.600 | 6.810 | 6.570 | 6.600 | 285,675 | +0.11(+1.69%) |
Dec 13, 2023 | 6.070 | 6.490 | 6.020 | 6.490 | 511,444 | +0.39(+6.39%) |
Dec 12, 2023 | 6.420 | 6.420 | 6.080 | 6.100 | 600,767 | -0.32(-4.98%) |
Dec 11, 2023 | 6.410 | 6.460 | 6.350 | 6.420 | 300,993 | -0.09(-1.38%) |
Dec 08, 2023 | 6.540 | 6.620 | 6.430 | 6.510 | 214,441 | -0.14(-2.11%) |
Dec 07, 2023 | 6.690 | 6.690 | 6.560 | 6.650 | 196,631 | -0.01(-0.15%) |
Dec 06, 2023 | 6.710 | 6.750 | 6.630 | 6.660 | 155,569 | +0.01(+0.15%) |
Dec 05, 2023 | 6.740 | 6.800 | 6.550 | 6.650 | 245,153 | -0.12(-1.77%) |
Dec 04, 2023 | 6.780 | 6.830 | 6.650 | 6.770 | 337,254 | -0.07(-1.02%) |
Dec 01, 2023 | 6.750 | 6.860 | 6.700 | 6.840 | 254,972 | -0.03(-0.44%) |
Nov 30, 2023 | 6.710 | 6.870 | 6.640 | 6.870 | 1,195,958 | +0.11(+1.63%) |
Nov 29, 2023 | 6.820 | 6.870 | 6.720 | 6.760 | 245,157 | -0.06(-0.88%) |
Nov 28, 2023 | 6.690 | 6.860 | 6.630 | 6.820 | 188,042 | +0.22(+3.33%) |
Nov 27, 2023 | 6.620 | 6.720 | 6.570 | 6.600 | 233,182 | +0.07(+1.07%) |
Nov 24, 2023 | 6.460 | 6.590 | 6.450 | 6.530 | 139,468 | +0.10(+1.56%) |
Nov 23, 2023 | 6.460 | 6.500 | 6.430 | 6.430 | 55,214 | -0.06(-0.92%) |
Nov 22, 2023 | 6.470 | 6.520 | 6.440 | 6.490 | 105,707 | +0.08(+1.25%) |
Nov 21, 2023 | 6.470 | 6.600 | 6.400 | 6.410 | 224,660 | +0.06(+0.94%) |
Nov 20, 2023 | 6.280 | 6.370 | 6.260 | 6.350 | 178,322 | +0.05(+0.79%) |
Nov 17, 2023 | 6.420 | 6.440 | 6.300 | 6.300 | 134,297 | -0.09(-1.41%) |
Nov 16, 2023 | 6.300 | 6.560 | 6.300 | 6.390 | 182,110 | +0.15(+2.40%) |
Nov 15, 2023 | 6.400 | 6.400 | 6.210 | 6.240 | 158,856 | -0.14(-2.19%) |
Nov 14, 2023 | 6.320 | 6.430 | 6.310 | 6.380 | 193,882 | +0.19(+3.07%) |
Nov 13, 2023 | 6.240 | 6.320 | 6.180 | 6.190 | 102,948 | -0.10(-1.59%) |
Nov 10, 2023 | 6.350 | 6.370 | 6.220 | 6.290 | 156,632 | -0.10(-1.56%) |
Nov 09, 2023 | 6.280 | 6.540 | 6.220 | 6.390 | 163,700 | +0.11(+1.75%) |
Nov 08, 2023 | 6.320 | 6.430 | 6.230 | 6.280 | 190,295 | -0.10(-1.57%) |
Nov 07, 2023 | 6.280 | 6.450 | 6.040 | 6.380 | 750,410 | -0.20(-3.04%) |
Nov 06, 2023 | 6.640 | 6.690 | 6.560 | 6.580 | 169,110 | -0.09(-1.35%) |
Nov 03, 2023 | 6.330 | 6.730 | 6.330 | 6.670 | 230,461 | +0.40(+6.38%) |
Nov 02, 2023 | 6.330 | 6.340 | 6.230 | 6.270 | 143,042 | -0.01(-0.16%) |
Nov 01, 2023 | 6.340 | 6.370 | 6.210 | 6.280 | 146,613 | -0.07(-1.10%) |
Oct 31, 2023 | 6.320 | 6.420 | 6.220 | 6.350 | 755,784 | +0.01(+0.16%) |
Oct 30, 2023 | 6.540 | 6.560 | 6.320 | 6.340 | 132,170 | -0.17(-2.61%) |
Oct 27, 2023 | 6.330 | 6.530 | 6.310 | 6.510 | 159,224 | +0.20(+3.17%) |
Oct 26, 2023 | 6.350 | 6.360 | 6.200 | 6.310 | 162,141 | -0.05(-0.79%) |
Oct 25, 2023 | 6.480 | 6.560 | 6.360 | 6.360 | 311,028 | -0.15(-2.30%) |
Oct 24, 2023 | 6.480 | 6.570 | 6.450 | 6.510 | 214,861 | -0.02(-0.31%) |
Oct 23, 2023 | 6.590 | 6.610 | 6.460 | 6.530 | 154,442 | -0.08(-1.21%) |
Oct 20, 2023 | 6.690 | 6.830 | 6.600 | 6.610 | 190,119 | -0.06(-0.90%) |
Oct 19, 2023 | 6.700 | 6.710 | 6.600 | 6.670 | 125,182 | +0.00(+0.00%) |
Oct 18, 2023 | 6.810 | 6.950 | 6.630 | 6.670 | 214,423 | -0.06(-0.89%) |
Oct 17, 2023 | 6.570 | 6.730 | 6.560 | 6.730 | 215,076 | +0.19(+2.91%) |
Oct 16, 2023 | 6.450 | 6.600 | 6.440 | 6.540 | 175,145 | +0.03(+0.46%) |
Oct 13, 2023 | 6.400 | 6.540 | 6.400 | 6.510 | 197,899 | +0.29(+4.66%) |
Oct 12, 2023 | 6.350 | 6.400 | 6.210 | 6.220 | 109,016 | -0.12(-1.89%) |
Oct 11, 2023 | 6.360 | 6.460 | 6.320 | 6.340 | 136,486 | +0.04(+0.63%) |
Oct 10, 2023 | 6.240 | 6.350 | 6.240 | 6.300 | 141,266 | +0.15(+2.44%) |
Oct 06, 2023 | 6.150 | 0 | +0.08(+1.32%) | |||
Oct 05, 2023 | 5.990 | 6.080 | 5.900 | 6.070 | 221,686 | +0.00(+0.00%) |
Oct 04, 2023 | 6.280 | 6.340 | 6.020 | 6.070 | 185,527 | -0.17(-2.72%) |
Oct 03, 2023 | 6.140 | 6.280 | 6.070 | 6.240 | 171,778 | +0.09(+1.46%) |