Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.460 | 8.460 | 8.120 | 8.120 | 21,758 | -0.18(-2.19%) |
May 30, 2024 | 8.560 | 8.560 | 8.200 | 8.302 | 6,172 | +0.06(+0.75%) |
May 29, 2024 | 8.450 | 8.450 | 8.140 | 8.240 | 31,419 | -0.76(-8.44%) |
May 28, 2024 | 8.890 | 9.000 | 8.770 | 9.000 | 10,569 | +0.16(+1.81%) |
May 24, 2024 | 8.710 | 8.850 | 8.710 | 8.840 | 13,735 | -0.06(-0.67%) |
May 23, 2024 | 9.120 | 9.157 | 8.873 | 8.900 | 12,555 | -0.24(-2.63%) |
May 22, 2024 | 9.010 | 9.199 | 9.010 | 9.140 | 4,693 | +0.09(+0.94%) |
May 21, 2024 | 8.940 | 9.100 | 8.920 | 9.055 | 10,921 | +0.03(+0.28%) |
May 20, 2024 | 9.040 | 9.230 | 9.000 | 9.030 | 23,861 | +0.22(+2.50%) |
May 17, 2024 | 9.000 | 9.070 | 8.810 | 8.810 | 9,120 | -0.28(-3.08%) |
May 16, 2024 | 9.070 | 9.090 | 8.940 | 9.090 | 21,048 | +0.37(+4.24%) |
May 15, 2024 | 8.760 | 8.950 | 8.700 | 8.720 | 6,607 | -0.30(-3.33%) |
May 14, 2024 | 8.790 | 9.080 | 8.790 | 9.020 | 26,469 | +0.22(+2.50%) |
May 13, 2024 | 8.793 | 8.890 | 8.640 | 8.800 | 17,861 | +0.44(+5.21%) |
May 10, 2024 | 8.250 | 8.397 | 8.130 | 8.364 | 8,162 | +0.20(+2.44%) |
May 09, 2024 | 8.100 | 8.250 | 8.070 | 8.165 | 10,966 | +0.02(+0.31%) |
May 08, 2024 | 8.080 | 8.280 | 8.022 | 8.140 | 15,562 | +0.14(+1.75%) |
May 07, 2024 | 7.830 | 8.040 | 7.830 | 8.000 | 42,223 | +0.34(+4.44%) |
May 06, 2024 | 7.630 | 7.800 | 7.570 | 7.660 | 13,766 | +0.21(+2.82%) |
May 03, 2024 | 7.190 | 7.520 | 7.190 | 7.450 | 6,531 | +0.13(+1.78%) |
May 02, 2024 | 7.400 | 7.400 | 7.290 | 7.320 | 9,941 | +0.07(+0.97%) |
May 01, 2024 | 7.180 | 7.250 | 7.048 | 7.250 | 4,524 | +0.05(+0.76%) |
Apr 30, 2024 | 7.240 | 7.290 | 7.140 | 7.195 | 17,629 | -0.01(-0.21%) |
Apr 29, 2024 | 7.160 | 7.250 | 7.140 | 7.210 | 6,426 | +0.05(+0.77%) |
Apr 26, 2024 | 6.980 | 7.210 | 6.980 | 7.155 | 7,205 | -0.00(-0.07%) |
Apr 25, 2024 | 7.035 | 7.160 | 6.930 | 7.160 | 4,118 | +0.13(+1.85%) |
Apr 24, 2024 | 7.130 | 7.277 | 7.030 | 7.030 | 9,497 | -0.18(-2.50%) |
Apr 23, 2024 | 7.510 | 7.510 | 7.150 | 7.210 | 48,772 | +0.05(+0.77%) |
Apr 22, 2024 | 7.116 | 7.170 | 7.000 | 7.155 | 3,703 | +0.19(+2.65%) |
Apr 19, 2024 | 6.950 | 7.000 | 6.900 | 6.970 | 5,426 | +0.11(+1.60%) |
Apr 18, 2024 | 6.881 | 7.237 | 6.852 | 6.860 | 53,364 | -0.03(-0.44%) |
Apr 17, 2024 | 6.960 | 6.960 | 6.800 | 6.890 | 13,002 | +0.11(+1.62%) |
Apr 16, 2024 | 6.780 | 7.000 | 6.750 | 6.780 | 46,509 | -0.35(-4.91%) |
Apr 15, 2024 | 7.100 | 7.130 | 7.050 | 7.130 | 8,311 | -0.18(-2.46%) |
Apr 12, 2024 | 7.335 | 7.370 | 7.180 | 7.310 | 8,137 | -0.24(-3.18%) |
Apr 11, 2024 | 7.470 | 7.560 | 7.440 | 7.550 | 12,325 | +0.25(+3.42%) |
Apr 10, 2024 | 7.180 | 7.370 | 7.180 | 7.300 | 10,047 | -0.15(-2.01%) |
Apr 09, 2024 | 7.826 | 7.826 | 7.380 | 7.450 | 29,074 | +0.03(+0.40%) |
Apr 08, 2024 | 7.350 | 7.680 | 7.307 | 7.420 | 18,334 | +0.10(+1.37%) |
Apr 05, 2024 | 7.300 | 7.350 | 7.210 | 7.320 | 12,996 | -0.03(-0.41%) |
Apr 04, 2024 | 7.370 | 7.440 | 7.280 | 7.350 | 15,081 | +0.14(+1.94%) |
Apr 03, 2024 | 7.370 | 7.370 | 7.100 | 7.210 | 59,698 | -0.04(-0.55%) |
Apr 02, 2024 | 7.400 | 7.400 | 7.140 | 7.250 | 45,700 | -0.06(-0.82%) |
Apr 01, 2024 | 7.290 | 7.350 | 7.170 | 7.310 | 52,581 | +0.00(+0.00%) |
Mar 28, 2024 | 7.200 | 7.350 | 7.180 | 7.310 | 10,013 | +0.13(+1.81%) |
Mar 27, 2024 | 7.140 | 7.190 | 7.120 | 7.180 | 404,624 | +0.18(+2.57%) |
Mar 26, 2024 | 7.104 | 7.200 | 7.000 | 7.000 | 6,035 | -0.26(-3.58%) |
Mar 25, 2024 | 7.215 | 7.260 | 7.170 | 7.260 | 2,458 | +0.06(+0.83%) |
Mar 22, 2024 | 7.185 | 7.250 | 7.185 | 7.200 | 1,140 | +0.05(+0.70%) |
Mar 21, 2024 | 7.130 | 7.174 | 7.070 | 7.150 | 5,041 | +0.07(+0.99%) |
Mar 20, 2024 | 6.944 | 7.080 | 6.900 | 7.080 | 7,402 | +0.15(+2.14%) |
Mar 19, 2024 | 6.930 | 7.010 | 6.854 | 6.931 | 7,372 | -0.08(-1.12%) |
Mar 18, 2024 | 7.020 | 7.060 | 6.990 | 7.010 | 4,436 | -0.18(-2.50%) |
Mar 15, 2024 | 7.270 | 7.420 | 7.190 | 7.190 | 9,863 | -0.26(-3.55%) |
Mar 14, 2024 | 7.410 | 7.510 | 7.380 | 7.455 | 6,630 | +0.07(+0.95%) |
Mar 13, 2024 | 7.640 | 7.640 | 7.340 | 7.385 | 4,686 | -0.04(-0.55%) |
Mar 12, 2024 | 7.350 | 7.438 | 7.330 | 7.426 | 11,729 | +0.05(+0.62%) |
Mar 11, 2024 | 7.320 | 7.420 | 7.260 | 7.380 | 35,490 | +0.47(+6.80%) |
Mar 08, 2024 | 6.910 | 7.070 | 6.820 | 6.910 | 10,456 | +0.11(+1.65%) |
Mar 07, 2024 | 6.810 | 6.810 | 6.770 | 6.798 | 7,718 | +0.03(+0.49%) |
Mar 06, 2024 | 6.590 | 6.870 | 6.590 | 6.765 | 7,918 | +0.23(+3.60%) |
Mar 05, 2024 | 6.880 | 6.880 | 6.500 | 6.530 | 16,191 | -0.09(-1.36%) |
Mar 04, 2024 | 6.540 | 6.660 | 6.540 | 6.620 | 7,847 | -0.22(-3.22%) |
Mar 01, 2024 | 6.816 | 6.990 | 6.750 | 6.840 | 4,000 | +0.04(+0.59%) |
Feb 29, 2024 | 7.030 | 7.030 | 6.700 | 6.800 | 9,926 | -0.05(-0.73%) |
Feb 28, 2024 | 6.935 | 6.970 | 6.828 | 6.850 | 8,629 | -0.30(-4.20%) |
Feb 27, 2024 | 7.200 | 7.200 | 7.070 | 7.150 | 12,890 | +0.10(+1.43%) |
Feb 26, 2024 | 7.150 | 7.175 | 7.010 | 7.049 | 7,191 | -0.07(-1.00%) |
Feb 23, 2024 | 7.150 | 7.150 | 7.030 | 7.120 | 9,048 | -0.05(-0.77%) |
Feb 22, 2024 | 7.190 | 7.190 | 7.030 | 7.175 | 22,979 | +0.16(+2.21%) |
Feb 21, 2024 | 7.190 | 7.190 | 6.933 | 7.020 | 13,328 | +0.00(+0.00%) |
Feb 20, 2024 | 7.010 | 7.130 | 7.000 | 7.020 | 17,745 | +0.01(+0.14%) |
Feb 16, 2024 | 6.900 | 7.065 | 6.900 | 7.010 | 3,699 | +0.04(+0.57%) |
Feb 15, 2024 | 6.890 | 7.080 | 6.870 | 6.970 | 18,911 | +0.25(+3.72%) |
Feb 14, 2024 | 6.780 | 6.900 | 6.640 | 6.720 | 1,924 | -0.03(-0.44%) |
Feb 13, 2024 | 6.940 | 6.940 | 6.660 | 6.750 | 5,875 | -0.26(-3.71%) |
Feb 12, 2024 | 6.810 | 7.010 | 6.810 | 7.010 | 19,660 | +0.07(+1.01%) |
Feb 09, 2024 | 6.810 | 6.940 | 6.810 | 6.940 | 5,527 | +0.09(+1.31%) |
Feb 08, 2024 | 6.700 | 6.850 | 6.670 | 6.850 | 11,579 | +0.18(+2.70%) |
Feb 07, 2024 | 6.560 | 6.700 | 6.560 | 6.670 | 8,465 | +0.02(+0.30%) |
Feb 06, 2024 | 6.530 | 6.700 | 6.530 | 6.650 | 2,587 | -0.09(-1.34%) |
Feb 05, 2024 | 6.630 | 6.762 | 6.510 | 6.740 | 15,300 | +0.25(+3.82%) |
Feb 02, 2024 | 6.550 | 6.550 | 6.410 | 6.492 | 25,384 | -0.01(-0.12%) |
Feb 01, 2024 | 6.700 | 6.700 | 6.500 | 6.500 | 2,224 | +0.08(+1.25%) |
Jan 31, 2024 | 6.360 | 6.700 | 6.360 | 6.420 | 5,958 | +0.01(+0.16%) |
Jan 30, 2024 | 6.220 | 6.470 | 6.220 | 6.410 | 13,477 | +0.01(+0.16%) |
Jan 29, 2024 | 6.430 | 6.540 | 6.400 | 6.400 | 16,155 | -0.07(-1.16%) |
Jan 26, 2024 | 6.540 | 6.540 | 6.475 | 6.475 | 3,310 | -0.03(-0.38%) |
Jan 25, 2024 | 6.460 | 6.660 | 6.460 | 6.500 | 6,293 | -0.06(-0.91%) |
Jan 24, 2024 | 6.760 | 6.760 | 6.400 | 6.560 | 7,217 | +0.19(+3.06%) |
Jan 23, 2024 | 6.530 | 6.530 | 6.300 | 6.365 | 45,965 | +0.06(+0.88%) |
Jan 22, 2024 | 6.170 | 6.360 | 6.170 | 6.310 | 20,624 | +0.11(+1.86%) |
Jan 19, 2024 | 6.120 | 6.256 | 6.120 | 6.195 | 9,050 | -0.08(-1.35%) |
Jan 18, 2024 | 6.350 | 6.360 | 6.120 | 6.280 | 13,565 | +0.10(+1.62%) |
Jan 17, 2024 | 6.400 | 6.400 | 6.100 | 6.180 | 24,887 | -0.24(-3.74%) |
Jan 16, 2024 | 6.700 | 6.700 | 6.380 | 6.420 | 29,487 | -0.32(-4.68%) |
Jan 12, 2024 | 6.882 | 6.882 | 6.700 | 6.735 | 10,848 | -0.02(-0.30%) |
Jan 11, 2024 | 6.820 | 6.830 | 6.690 | 6.755 | 11,982 | -0.08(-1.10%) |
Jan 10, 2024 | 6.820 | 7.045 | 6.820 | 6.830 | 11,501 | -0.10(-1.44%) |
Jan 09, 2024 | 6.900 | 7.000 | 6.900 | 6.930 | 59,310 | +0.03(+0.43%) |
Jan 08, 2024 | 7.140 | 7.140 | 6.850 | 6.900 | 8,594 | +0.01(+0.15%) |
Jan 05, 2024 | 7.120 | 7.120 | 6.760 | 6.890 | 7,526 | -0.12(-1.78%) |
Jan 04, 2024 | 6.660 | 7.100 | 6.660 | 7.015 | 17,078 | +0.03(+0.50%) |
Jan 03, 2024 | 6.840 | 7.000 | 6.800 | 6.980 | 9,954 | +0.03(+0.43%) |
Jan 02, 2024 | 7.150 | 7.200 | 6.860 | 6.950 | 11,975 | -0.25(-3.47%) |
Dec 29, 2023 | 7.300 | 7.300 | 7.150 | 7.200 | 116,591 | -0.06(-0.83%) |
Dec 28, 2023 | 7.280 | 7.400 | 7.150 | 7.260 | 5,369 | -0.13(-1.76%) |
Dec 27, 2023 | 7.280 | 7.427 | 7.280 | 7.390 | 5,868 | +0.03(+0.41%) |
Dec 26, 2023 | 7.290 | 7.500 | 7.257 | 7.360 | 18,699 | +0.07(+0.96%) |
Dec 22, 2023 | 7.330 | 7.480 | 7.290 | 7.290 | 9,920 | -0.02(-0.27%) |
Dec 21, 2023 | 7.330 | 7.330 | 7.250 | 7.310 | 1,899 | +0.11(+1.53%) |
Dec 20, 2023 | 7.420 | 7.420 | 7.150 | 7.200 | 9,964 | -0.13(-1.77%) |
Dec 19, 2023 | 7.335 | 7.335 | 7.280 | 7.330 | 3,561 | +0.11(+1.52%) |
Dec 18, 2023 | 7.150 | 7.300 | 7.050 | 7.220 | 24,486 | +0.12(+1.69%) |
Dec 15, 2023 | 6.960 | 7.240 | 6.960 | 7.100 | 3,446 | +0.02(+0.28%) |
Dec 14, 2023 | 7.120 | 7.200 | 7.080 | 7.080 | 10,826 | +0.11(+1.51%) |
Dec 13, 2023 | 6.985 | 7.000 | 6.870 | 6.975 | 19,573 | +0.10(+1.53%) |
Dec 12, 2023 | 7.000 | 7.000 | 6.750 | 6.870 | 3,060 | -0.14(-2.07%) |
Dec 11, 2023 | 6.950 | 7.030 | 6.942 | 7.015 | 11,071 | +0.14(+2.11%) |
Dec 08, 2023 | 6.760 | 6.990 | 6.760 | 6.870 | 45,456 | +0.20(+3.00%) |
Dec 07, 2023 | 6.700 | 6.780 | 6.610 | 6.670 | 5,675 | +0.07(+1.06%) |
Dec 06, 2023 | 6.640 | 6.820 | 6.600 | 6.600 | 11,878 | -0.11(-1.64%) |
Dec 05, 2023 | 6.680 | 6.782 | 6.660 | 6.710 | 6,693 | +0.03(+0.45%) |
Dec 04, 2023 | 6.730 | 6.790 | 6.590 | 6.680 | 25,517 | -0.29(-4.19%) |
Dec 01, 2023 | 6.760 | 7.000 | 6.760 | 6.972 | 7,972 | +0.28(+4.22%) |
Nov 30, 2023 | 6.930 | 6.930 | 6.690 | 6.690 | 7,406 | +0.13(+1.98%) |
Nov 29, 2023 | 6.510 | 6.800 | 6.500 | 6.560 | 14,154 | -0.31(-4.51%) |
Nov 28, 2023 | 6.700 | 6.930 | 6.700 | 6.870 | 8,788 | -0.01(-0.12%) |
Nov 27, 2023 | 7.000 | 7.000 | 6.860 | 6.878 | 9,778 | -0.07(-1.06%) |
Nov 24, 2023 | 7.050 | 7.050 | 6.952 | 6.952 | 3,984 | -0.05(-0.69%) |
Nov 22, 2023 | 6.910 | 7.022 | 6.910 | 7.000 | 6,050 | -0.08(-1.13%) |
Nov 21, 2023 | 7.040 | 7.100 | 7.000 | 7.080 | 4,694 | +0.10(+1.43%) |
Nov 20, 2023 | 7.130 | 7.200 | 6.980 | 6.980 | 3,569 | -0.00(-0.07%) |
Nov 17, 2023 | 6.820 | 7.030 | 6.820 | 6.985 | 4,515 | +0.04(+0.65%) |
Nov 16, 2023 | 6.950 | 7.050 | 6.924 | 6.940 | 6,362 | -0.02(-0.29%) |
Nov 15, 2023 | 7.050 | 7.050 | 6.910 | 6.960 | 64,025 | +0.10(+1.46%) |
Nov 14, 2023 | 6.670 | 6.990 | 6.550 | 6.860 | 19,539 | +0.45(+7.02%) |
Nov 13, 2023 | 6.470 | 6.560 | 6.410 | 6.410 | 5,016 | -0.19(-2.88%) |
Nov 10, 2023 | 6.522 | 6.600 | 6.522 | 6.600 | 1,120 | -0.10(-1.49%) |
Nov 09, 2023 | 6.700 | 6.700 | 6.440 | 6.700 | 7,451 | +0.19(+2.92%) |
Nov 08, 2023 | 6.500 | 6.550 | 6.485 | 6.510 | 3,873 | -0.04(-0.61%) |
Nov 07, 2023 | 6.390 | 6.560 | 6.390 | 6.550 | 6,735 | -0.05(-0.76%) |
Nov 06, 2023 | 6.710 | 6.760 | 6.450 | 6.600 | 12,597 | +0.00(+0.00%) |
Nov 03, 2023 | 6.530 | 6.690 | 6.520 | 6.600 | 10,192 | +0.21(+3.29%) |
Nov 02, 2023 | 6.210 | 6.400 | 6.210 | 6.390 | 15,972 | +0.22(+3.57%) |