Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.150 | 7.200 | 7.140 | 7.190 | 126,859 | +0.02(+0.28%) |
Jun 06, 2024 | 7.200 | 7.210 | 7.160 | 7.170 | 147,179 | -0.03(-0.42%) |
Jun 05, 2024 | 7.260 | 7.260 | 7.160 | 7.200 | 135,875 | -0.04(-0.55%) |
Jun 04, 2024 | 7.230 | 7.240 | 7.180 | 7.240 | 64,297 | +0.01(+0.14%) |
Jun 03, 2024 | 7.260 | 7.270 | 7.180 | 7.230 | 120,570 | -0.01(-0.14%) |
May 31, 2024 | 7.260 | 7.260 | 7.130 | 7.240 | 180,583 | -0.07(-0.96%) |
May 30, 2024 | 7.250 | 7.330 | 7.250 | 7.310 | 188,783 | +0.11(+1.53%) |
May 29, 2024 | 7.350 | 7.360 | 7.200 | 7.200 | 297,284 | -0.15(-2.04%) |
May 28, 2024 | 7.460 | 7.470 | 7.330 | 7.350 | 312,639 | -0.11(-1.47%) |
May 27, 2024 | 7.490 | 7.490 | 7.440 | 7.460 | 120,150 | +0.02(+0.27%) |
May 24, 2024 | 7.440 | 7.450 | 7.400 | 7.440 | 104,916 | +0.05(+0.68%) |
May 23, 2024 | 7.450 | 7.460 | 7.340 | 7.390 | 197,764 | -0.02(-0.27%) |
May 22, 2024 | 7.460 | 7.460 | 7.390 | 7.410 | 116,966 | -0.04(-0.54%) |
May 21, 2024 | 7.450 | 7.460 | 7.400 | 7.450 | 57,640 | -0.01(-0.13%) |
May 17, 2024 | 7.460 | 0 | +0.05(+0.67%) | |||
May 16, 2024 | 7.390 | 7.430 | 7.390 | 7.410 | 174,724 | +0.01(+0.14%) |
May 15, 2024 | 7.410 | 7.420 | 7.380 | 7.400 | 90,217 | +0.01(+0.14%) |
May 14, 2024 | 7.420 | 7.420 | 7.380 | 7.390 | 107,309 | -0.02(-0.27%) |
May 13, 2024 | 7.430 | 7.450 | 7.400 | 7.410 | 76,837 | +0.00(+0.00%) |
May 10, 2024 | 7.430 | 7.450 | 7.400 | 7.410 | 75,908 | -0.02(-0.27%) |
May 09, 2024 | 7.360 | 7.430 | 7.360 | 7.430 | 71,738 | +0.07(+0.95%) |
May 08, 2024 | 7.300 | 7.360 | 7.260 | 7.360 | 89,939 | +0.07(+0.96%) |
May 07, 2024 | 7.340 | 7.340 | 7.280 | 7.290 | 79,507 | +0.00(+0.00%) |
May 06, 2024 | 7.230 | 7.300 | 7.210 | 7.290 | 90,368 | +0.10(+1.39%) |
May 03, 2024 | 7.210 | 7.210 | 7.170 | 7.190 | 55,933 | +0.04(+0.56%) |
May 02, 2024 | 7.140 | 7.180 | 7.110 | 7.150 | 43,220 | +0.04(+0.56%) |
May 01, 2024 | 7.090 | 7.150 | 7.060 | 7.110 | 189,097 | +0.03(+0.42%) |
Apr 30, 2024 | 7.110 | 7.120 | 7.070 | 7.080 | 83,593 | -0.02(-0.28%) |
Apr 29, 2024 | 7.200 | 7.200 | 7.060 | 7.100 | 120,923 | -0.11(-1.53%) |
Apr 26, 2024 | 7.200 | 7.220 | 7.180 | 7.210 | 135,246 | +0.03(+0.42%) |
Apr 25, 2024 | 7.220 | 7.220 | 7.120 | 7.180 | 484,285 | -0.06(-0.83%) |
Apr 24, 2024 | 7.250 | 7.270 | 7.200 | 7.240 | 238,536 | +0.00(+0.00%) |
Apr 23, 2024 | 7.260 | 7.260 | 7.220 | 7.240 | 82,479 | +0.00(+0.00%) |
Apr 22, 2024 | 7.200 | 7.250 | 7.190 | 7.240 | 109,417 | +0.06(+0.84%) |
Apr 19, 2024 | 7.170 | 7.200 | 7.110 | 7.180 | 122,621 | +0.05(+0.70%) |
Apr 18, 2024 | 7.100 | 7.170 | 7.090 | 7.130 | 115,755 | +0.03(+0.42%) |
Apr 17, 2024 | 7.150 | 7.170 | 7.060 | 7.100 | 74,903 | -0.01(-0.14%) |
Apr 16, 2024 | 7.180 | 7.180 | 7.080 | 7.110 | 97,475 | -0.06(-0.84%) |
Apr 15, 2024 | 7.290 | 7.320 | 7.160 | 7.170 | 130,809 | -0.07(-0.97%) |
Apr 12, 2024 | 7.310 | 7.310 | 7.200 | 7.240 | 183,634 | -0.06(-0.82%) |
Apr 11, 2024 | 7.370 | 7.370 | 7.270 | 7.300 | 116,788 | -0.08(-1.08%) |
Apr 10, 2024 | 7.520 | 7.520 | 7.340 | 7.380 | 269,092 | -0.13(-1.73%) |
Apr 09, 2024 | 7.540 | 7.540 | 7.440 | 7.510 | 83,448 | +0.00(+0.00%) |
Apr 08, 2024 | 7.520 | 7.520 | 7.480 | 7.510 | 101,127 | +0.03(+0.40%) |
Apr 05, 2024 | 7.440 | 7.490 | 7.440 | 7.480 | 46,810 | +0.05(+0.67%) |
Apr 04, 2024 | 7.510 | 7.520 | 7.410 | 7.430 | 98,094 | -0.03(-0.40%) |
Apr 03, 2024 | 7.450 | 7.480 | 7.450 | 7.460 | 54,836 | +0.00(+0.00%) |
Apr 02, 2024 | 7.510 | 7.510 | 7.440 | 7.460 | 227,411 | -0.08(-1.06%) |
Apr 01, 2024 | 7.580 | 7.580 | 7.510 | 7.540 | 93,294 | -0.03(-0.40%) |
Mar 28, 2024 | 7.570 | 0 | +0.03(+0.40%) | |||
Mar 27, 2024 | 7.560 | 7.560 | 7.480 | 7.540 | 91,213 | -0.03(-0.40%) |
Mar 26, 2024 | 7.580 | 7.600 | 7.540 | 7.570 | 123,301 | +0.02(+0.26%) |
Mar 25, 2024 | 7.570 | 7.600 | 7.550 | 7.550 | 162,980 | -0.02(-0.26%) |
Mar 22, 2024 | 7.640 | 7.640 | 7.560 | 7.570 | 76,922 | -0.05(-0.66%) |
Mar 21, 2024 | 7.610 | 7.670 | 7.610 | 7.620 | 126,088 | +0.06(+0.79%) |
Mar 20, 2024 | 7.520 | 7.570 | 7.500 | 7.560 | 70,328 | +0.04(+0.53%) |
Mar 19, 2024 | 7.500 | 7.530 | 7.490 | 7.520 | 55,431 | +0.05(+0.67%) |
Mar 18, 2024 | 7.480 | 7.480 | 7.450 | 7.470 | 82,768 | +0.00(+0.00%) |
Mar 15, 2024 | 7.480 | 7.510 | 7.460 | 7.470 | 47,597 | -0.01(-0.13%) |
Mar 14, 2024 | 7.540 | 7.540 | 7.420 | 7.480 | 80,943 | -0.05(-0.66%) |
Mar 13, 2024 | 7.490 | 7.530 | 7.490 | 7.530 | 95,993 | +0.05(+0.67%) |
Mar 12, 2024 | 7.500 | 7.500 | 7.460 | 7.480 | 42,483 | +0.01(+0.13%) |
Mar 11, 2024 | 7.480 | 7.480 | 7.430 | 7.470 | 74,410 | +0.00(+0.00%) |
Mar 08, 2024 | 7.500 | 7.500 | 7.450 | 7.470 | 73,922 | -0.01(-0.13%) |
Mar 07, 2024 | 7.480 | 7.490 | 7.430 | 7.480 | 87,428 | +0.05(+0.67%) |
Mar 06, 2024 | 7.470 | 7.470 | 7.410 | 7.430 | 67,891 | +0.03(+0.41%) |
Mar 05, 2024 | 7.370 | 7.440 | 7.370 | 7.400 | 76,248 | +0.03(+0.41%) |
Mar 04, 2024 | 7.350 | 7.380 | 7.330 | 7.370 | 52,064 | +0.04(+0.55%) |
Mar 01, 2024 | 7.350 | 7.380 | 7.310 | 7.330 | 42,030 | +0.03(+0.41%) |
Feb 29, 2024 | 7.350 | 7.350 | 7.260 | 7.300 | 71,210 | +0.05(+0.69%) |
Feb 28, 2024 | 7.350 | 7.350 | 7.250 | 7.250 | 69,530 | -0.12(-1.63%) |
Feb 27, 2024 | 7.420 | 7.420 | 7.310 | 7.370 | 123,017 | -0.02(-0.27%) |
Feb 26, 2024 | 7.440 | 7.470 | 7.360 | 7.390 | 116,861 | -0.05(-0.67%) |
Feb 23, 2024 | 7.440 | 7.470 | 7.440 | 7.440 | 140,224 | +0.04(+0.54%) |
Feb 22, 2024 | 7.400 | 7.440 | 7.400 | 7.400 | 85,491 | +0.05(+0.68%) |
Feb 21, 2024 | 7.360 | 7.360 | 7.330 | 7.350 | 117,131 | -0.04(-0.54%) |
Feb 20, 2024 | 7.350 | 7.390 | 7.340 | 7.390 | 129,726 | +0.06(+0.82%) |
Feb 16, 2024 | 7.330 | 0 | +0.03(+0.41%) | |||
Feb 15, 2024 | 7.210 | 7.340 | 7.210 | 7.300 | 33,521 | +0.12(+1.67%) |
Feb 14, 2024 | 7.150 | 7.190 | 7.150 | 7.180 | 27,580 | +0.07(+0.98%) |
Feb 13, 2024 | 7.240 | 7.240 | 7.040 | 7.110 | 63,464 | -0.13(-1.80%) |
Feb 12, 2024 | 7.230 | 7.270 | 7.220 | 7.240 | 29,787 | +0.02(+0.28%) |
Feb 09, 2024 | 7.200 | 7.220 | 7.160 | 7.220 | 13,802 | +0.03(+0.42%) |
Feb 08, 2024 | 7.230 | 7.230 | 7.140 | 7.190 | 41,755 | -0.04(-0.55%) |
Feb 07, 2024 | 7.250 | 7.250 | 7.210 | 7.230 | 37,506 | +0.00(+0.00%) |
Feb 06, 2024 | 7.210 | 7.250 | 7.200 | 7.230 | 16,751 | +0.02(+0.28%) |
Feb 05, 2024 | 7.280 | 7.280 | 7.170 | 7.210 | 48,721 | -0.04(-0.55%) |
Feb 02, 2024 | 7.260 | 7.260 | 7.190 | 7.250 | 46,951 | -0.01(-0.14%) |
Feb 01, 2024 | 7.280 | 7.280 | 7.170 | 7.260 | 42,085 | -0.01(-0.14%) |
Jan 31, 2024 | 7.320 | 7.320 | 7.270 | 7.270 | 58,100 | -0.06(-0.82%) |
Jan 30, 2024 | 7.410 | 7.420 | 7.280 | 7.330 | 71,711 | -0.08(-1.08%) |
Jan 29, 2024 | 7.390 | 7.410 | 7.350 | 7.410 | 39,951 | +0.02(+0.27%) |
Jan 26, 2024 | 7.380 | 7.390 | 7.350 | 7.390 | 94,151 | +0.01(+0.14%) |
Jan 25, 2024 | 7.360 | 7.380 | 7.340 | 7.380 | 42,716 | +0.04(+0.54%) |
Jan 24, 2024 | 7.340 | 7.370 | 7.330 | 7.340 | 21,144 | +0.04(+0.55%) |
Jan 23, 2024 | 7.320 | 7.320 | 7.270 | 7.300 | 25,986 | +0.01(+0.14%) |
Jan 22, 2024 | 7.280 | 7.290 | 7.250 | 7.290 | 48,341 | +0.03(+0.41%) |
Jan 19, 2024 | 7.210 | 7.270 | 7.160 | 7.260 | 41,484 | +0.09(+1.26%) |
Jan 18, 2024 | 7.200 | 7.200 | 7.160 | 7.170 | 62,239 | +0.01(+0.14%) |
Jan 17, 2024 | 7.260 | 7.260 | 7.130 | 7.160 | 58,328 | -0.08(-1.10%) |
Jan 16, 2024 | 7.300 | 7.300 | 7.180 | 7.240 | 74,724 | +0.00(+0.00%) |
Jan 15, 2024 | 7.300 | 7.300 | 7.200 | 7.240 | 47,455 | +0.01(+0.14%) |
Jan 12, 2024 | 7.290 | 7.290 | 7.220 | 7.230 | 50,754 | -0.04(-0.55%) |
Jan 11, 2024 | 7.340 | 7.340 | 7.220 | 7.270 | 48,563 | -0.08(-1.09%) |
Jan 10, 2024 | 7.380 | 7.390 | 7.340 | 7.350 | 22,805 | -0.03(-0.41%) |
Jan 09, 2024 | 7.460 | 7.460 | 7.360 | 7.380 | 58,429 | -0.08(-1.07%) |
Jan 08, 2024 | 7.400 | 7.460 | 7.400 | 7.460 | 64,869 | +0.07(+0.95%) |
Jan 05, 2024 | 7.380 | 7.430 | 7.360 | 7.390 | 46,560 | +0.03(+0.41%) |
Jan 04, 2024 | 7.350 | 7.400 | 7.340 | 7.360 | 21,221 | +0.02(+0.27%) |
Jan 03, 2024 | 7.390 | 7.390 | 7.310 | 7.340 | 59,734 | -0.06(-0.81%) |
Jan 02, 2024 | 7.390 | 7.410 | 7.360 | 7.400 | 18,624 | -0.01(-0.13%) |
Dec 29, 2023 | 7.410 | 0 | +0.04(+0.54%) | |||
Dec 28, 2023 | 7.390 | 7.400 | 7.360 | 7.370 | 36,782 | -0.10(-1.34%) |
Dec 27, 2023 | 7.420 | 7.500 | 7.420 | 7.470 | 44,484 | +0.07(+0.95%) |
Dec 22, 2023 | 7.400 | 0 | +0.03(+0.41%) | |||
Dec 21, 2023 | 7.380 | 7.400 | 7.330 | 7.370 | 25,419 | +0.05(+0.68%) |
Dec 20, 2023 | 7.340 | 7.410 | 7.320 | 7.320 | 57,119 | -0.05(-0.68%) |
Dec 19, 2023 | 7.350 | 7.390 | 7.320 | 7.370 | 45,092 | +0.09(+1.24%) |
Dec 18, 2023 | 7.270 | 7.300 | 7.250 | 7.280 | 54,365 | +0.01(+0.14%) |
Dec 15, 2023 | 7.350 | 7.350 | 7.240 | 7.270 | 65,109 | -0.07(-0.95%) |
Dec 14, 2023 | 7.280 | 7.350 | 7.280 | 7.340 | 54,464 | +0.09(+1.24%) |
Dec 13, 2023 | 7.180 | 7.260 | 7.140 | 7.250 | 31,155 | +0.09(+1.26%) |
Dec 12, 2023 | 7.130 | 7.160 | 7.130 | 7.160 | 12,703 | +0.00(+0.00%) |
Dec 11, 2023 | 7.120 | 7.170 | 7.100 | 7.160 | 71,250 | +0.04(+0.56%) |
Dec 08, 2023 | 7.100 | 7.130 | 7.100 | 7.120 | 38,259 | +0.06(+0.85%) |
Dec 07, 2023 | 7.090 | 7.090 | 7.040 | 7.060 | 18,593 | -0.01(-0.14%) |
Dec 06, 2023 | 7.110 | 7.140 | 7.070 | 7.070 | 32,112 | +0.01(+0.14%) |
Dec 05, 2023 | 7.140 | 7.140 | 7.020 | 7.060 | 21,463 | +0.02(+0.28%) |
Dec 04, 2023 | 7.040 | 7.050 | 6.990 | 7.040 | 22,524 | +0.01(+0.14%) |