Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 7.050 | 7.170 | 6.770 | 6.860 | 819,700 | -0.12(-1.72%) |
Jun 14, 2024 | 7.070 | 7.100 | 6.970 | 6.980 | 304,932 | -0.03(-0.43%) |
Jun 13, 2024 | 6.760 | 7.050 | 6.760 | 7.010 | 349,399 | +0.25(+3.70%) |
Jun 12, 2024 | 6.590 | 6.820 | 6.560 | 6.760 | 331,857 | -0.08(-1.17%) |
Jun 11, 2024 | 6.910 | 7.055 | 6.840 | 6.840 | 362,813 | -0.06(-0.87%) |
Jun 10, 2024 | 7.020 | 7.090 | 6.868 | 6.900 | 303,436 | -0.07(-1.00%) |
Jun 07, 2024 | 6.920 | 7.020 | 6.810 | 6.970 | 386,300 | +0.12(+1.75%) |
Jun 06, 2024 | 7.020 | 7.035 | 6.810 | 6.850 | 558,583 | -0.24(-3.39%) |
Jun 05, 2024 | 7.140 | 7.295 | 7.080 | 7.090 | 297,522 | -0.24(-3.27%) |
Jun 04, 2024 | 7.360 | 7.445 | 7.248 | 7.330 | 256,043 | -0.01(-0.14%) |
Jun 03, 2024 | 7.260 | 7.580 | 7.200 | 7.340 | 370,229 | -0.07(-0.94%) |
May 31, 2024 | 7.360 | 7.780 | 7.300 | 7.410 | 1,006,572 | +0.10(+1.37%) |
May 30, 2024 | 6.980 | 7.380 | 6.980 | 7.310 | 963,982 | +0.61(+9.10%) |
May 29, 2024 | 6.880 | 6.880 | 6.620 | 6.700 | 323,804 | +0.02(+0.30%) |
May 28, 2024 | 6.600 | 6.775 | 6.580 | 6.680 | 338,785 | +0.09(+1.37%) |
May 24, 2024 | 6.640 | 6.680 | 6.473 | 6.590 | 277,095 | -0.03(-0.45%) |
May 23, 2024 | 6.190 | 6.680 | 6.190 | 6.620 | 606,256 | +0.33(+5.25%) |
May 22, 2024 | 6.220 | 6.365 | 6.190 | 6.290 | 273,618 | +0.07(+1.13%) |
May 21, 2024 | 6.190 | 6.282 | 6.175 | 6.220 | 174,441 | +0.10(+1.63%) |
May 20, 2024 | 6.180 | 6.185 | 6.095 | 6.120 | 246,352 | -0.06(-0.97%) |
May 17, 2024 | 6.200 | 6.260 | 6.139 | 6.180 | 207,799 | -0.02(-0.32%) |
May 16, 2024 | 6.120 | 6.210 | 6.105 | 6.200 | 293,472 | +0.08(+1.22%) |
May 15, 2024 | 6.250 | 6.385 | 6.110 | 6.125 | 547,949 | -0.28(-4.30%) |
May 14, 2024 | 6.510 | 6.520 | 6.370 | 6.400 | 443,194 | -0.08(-1.23%) |
May 13, 2024 | 6.570 | 6.599 | 6.475 | 6.480 | 325,416 | -0.07(-1.07%) |
May 10, 2024 | 6.450 | 6.610 | 6.410 | 6.550 | 248,468 | +0.08(+1.24%) |
May 09, 2024 | 6.560 | 6.610 | 6.445 | 6.470 | 510,387 | +0.04(+0.62%) |
May 08, 2024 | 6.510 | 6.540 | 6.370 | 6.430 | 239,574 | +0.08(+1.26%) |
May 07, 2024 | 6.380 | 6.410 | 6.270 | 6.350 | 384,317 | +0.04(+0.63%) |
May 06, 2024 | 6.510 | 6.565 | 6.310 | 6.310 | 437,537 | -0.29(-4.39%) |
May 03, 2024 | 6.480 | 6.720 | 6.450 | 6.600 | 697,536 | -0.09(-1.35%) |
May 02, 2024 | 6.810 | 7.090 | 6.675 | 6.690 | 1,153,890 | -0.30(-4.29%) |
May 01, 2024 | 7.070 | 7.148 | 6.487 | 6.990 | 1,234,157 | -0.19(-2.65%) |
Apr 30, 2024 | 6.910 | 7.220 | 6.780 | 7.180 | 950,386 | +0.35(+5.12%) |
Apr 29, 2024 | 6.680 | 6.920 | 6.610 | 6.830 | 807,004 | +0.13(+1.94%) |
Apr 26, 2024 | 6.750 | 6.910 | 6.650 | 6.700 | 529,131 | -0.58(-7.97%) |
Apr 25, 2024 | 7.700 | 7.780 | 7.230 | 7.280 | 829,723 | +0.31(+4.37%) |
Apr 24, 2024 | 6.810 | 7.130 | 6.730 | 6.975 | 632,527 | +0.07(+1.09%) |
Apr 23, 2024 | 7.180 | 7.195 | 6.820 | 6.900 | 497,743 | -0.43(-5.87%) |
Apr 22, 2024 | 7.320 | 7.645 | 7.185 | 7.330 | 817,867 | -0.19(-2.53%) |
Apr 19, 2024 | 7.220 | 7.626 | 7.155 | 7.520 | 1,283,230 | +0.43(+6.06%) |
Apr 18, 2024 | 6.990 | 7.130 | 6.815 | 7.090 | 614,167 | +0.04(+0.57%) |
Apr 17, 2024 | 6.800 | 7.140 | 6.780 | 7.050 | 695,497 | +0.14(+2.03%) |
Apr 16, 2024 | 6.970 | 7.050 | 6.770 | 6.910 | 1,004,701 | -0.05(-0.72%) |
Apr 15, 2024 | 6.340 | 6.980 | 6.330 | 6.960 | 680,168 | +0.52(+8.07%) |
Apr 12, 2024 | 6.200 | 6.485 | 6.170 | 6.440 | 716,387 | +0.40(+6.62%) |
Apr 11, 2024 | 6.190 | 6.305 | 6.000 | 6.040 | 530,650 | -0.24(-3.82%) |
Apr 10, 2024 | 6.390 | 6.390 | 6.221 | 6.280 | 510,410 | +0.17(+2.78%) |
Apr 09, 2024 | 6.120 | 6.300 | 6.070 | 6.110 | 364,164 | -0.10(-1.61%) |
Apr 08, 2024 | 6.160 | 6.300 | 6.105 | 6.210 | 468,253 | -0.03(-0.48%) |
Apr 05, 2024 | 6.500 | 6.530 | 6.130 | 6.240 | 990,939 | -0.34(-5.17%) |
Apr 04, 2024 | 6.140 | 6.580 | 6.045 | 6.580 | 944,110 | +0.28(+4.44%) |
Apr 03, 2024 | 6.440 | 6.440 | 6.230 | 6.300 | 446,731 | -0.08(-1.25%) |
Apr 02, 2024 | 6.500 | 6.620 | 6.364 | 6.380 | 320,119 | +0.15(+2.41%) |
Apr 01, 2024 | 6.240 | 6.310 | 6.110 | 6.230 | 228,360 | -0.04(-0.64%) |
Mar 28, 2024 | 6.200 | 6.280 | 6.225 | 6.270 | 246,711 | +0.03(+0.48%) |
Mar 27, 2024 | 6.070 | 6.365 | 6.030 | 6.240 | 714,112 | +0.07(+1.13%) |
Mar 26, 2024 | 6.080 | 6.175 | 6.000 | 6.170 | 583,812 | +0.00(+0.00%) |
Mar 25, 2024 | 6.210 | 6.265 | 6.115 | 6.170 | 389,522 | +0.03(+0.49%) |
Mar 22, 2024 | 6.170 | 6.209 | 6.085 | 6.140 | 411,448 | -0.01(-0.16%) |
Mar 21, 2024 | 5.990 | 6.150 | 5.948 | 6.150 | 586,930 | +0.01(+0.16%) |
Mar 20, 2024 | 6.470 | 6.485 | 6.120 | 6.140 | 820,413 | -0.35(-5.39%) |
Mar 19, 2024 | 6.660 | 6.765 | 6.490 | 6.490 | 703,693 | -0.01(-0.16%) |
Mar 18, 2024 | 6.520 | 6.619 | 6.406 | 6.500 | 565,657 | -0.29(-4.22%) |
Mar 15, 2024 | 6.599 | 6.797 | 6.560 | 6.787 | 665,222 | +0.34(+5.21%) |
Mar 14, 2024 | 6.342 | 6.569 | 6.322 | 6.451 | 492,895 | +0.05(+0.77%) |
Mar 13, 2024 | 6.481 | 6.490 | 6.298 | 6.401 | 401,997 | -0.03(-0.46%) |
Mar 12, 2024 | 6.530 | 6.658 | 6.372 | 6.431 | 550,820 | -0.19(-2.84%) |
Mar 11, 2024 | 6.609 | 6.723 | 6.520 | 6.619 | 605,975 | +0.14(+2.13%) |
Mar 08, 2024 | 6.352 | 6.569 | 6.127 | 6.481 | 519,171 | +0.02(+0.31%) |
Mar 07, 2024 | 6.569 | 6.698 | 6.383 | 6.461 | 347,067 | -0.24(-3.54%) |
Mar 06, 2024 | 6.540 | 6.787 | 6.481 | 6.698 | 706,619 | -0.12(-1.74%) |
Mar 05, 2024 | 6.550 | 6.905 | 6.540 | 6.816 | 580,227 | +0.44(+6.98%) |
Mar 04, 2024 | 6.243 | 6.421 | 6.243 | 6.372 | 490,888 | +0.12(+1.90%) |
Mar 01, 2024 | 6.431 | 6.456 | 6.201 | 6.253 | 572,080 | -0.21(-3.21%) |
Feb 29, 2024 | 6.589 | 6.693 | 6.431 | 6.461 | 476,571 | -0.17(-2.53%) |
Feb 28, 2024 | 6.658 | 6.698 | 6.520 | 6.629 | 423,743 | +0.07(+1.05%) |
Feb 27, 2024 | 6.639 | 6.678 | 6.520 | 6.560 | 379,289 | -0.16(-2.35%) |
Feb 26, 2024 | 6.658 | 6.718 | 6.574 | 6.718 | 576,606 | +0.07(+1.04%) |
Feb 23, 2024 | 6.579 | 6.718 | 6.461 | 6.648 | 466,803 | -0.06(-0.88%) |
Feb 22, 2024 | 6.787 | 6.905 | 6.648 | 6.708 | 756,811 | -0.52(-7.24%) |
Feb 21, 2024 | 7.261 | 7.424 | 7.212 | 7.231 | 693,180 | +0.16(+2.23%) |
Feb 20, 2024 | 6.965 | 7.251 | 6.900 | 7.073 | 614,906 | +0.28(+4.07%) |
Feb 16, 2024 | 6.579 | 6.866 | 6.579 | 6.797 | 607,143 | +0.41(+6.34%) |
Feb 15, 2024 | 6.490 | 6.609 | 6.382 | 6.392 | 607,545 | -0.06(-0.92%) |
Feb 14, 2024 | 6.658 | 6.747 | 6.421 | 6.451 | 685,537 | -0.38(-5.50%) |
Feb 13, 2024 | 6.984 | 7.073 | 6.648 | 6.826 | 1,161,855 | +0.41(+6.47%) |
Feb 12, 2024 | 6.362 | 6.431 | 6.224 | 6.411 | 736,537 | +0.05(+0.78%) |
Feb 09, 2024 | 6.471 | 6.560 | 6.283 | 6.362 | 1,054,727 | -0.31(-4.59%) |
Feb 08, 2024 | 6.797 | 6.846 | 6.609 | 6.668 | 618,750 | -0.16(-2.32%) |
Feb 07, 2024 | 6.915 | 6.984 | 6.757 | 6.826 | 444,950 | -0.11(-1.57%) |
Feb 06, 2024 | 6.886 | 7.121 | 6.846 | 6.935 | 687,826 | -0.06(-0.85%) |
Feb 05, 2024 | 6.846 | 7.123 | 6.777 | 6.994 | 1,451,104 | +0.24(+3.51%) |
Feb 02, 2024 | 7.034 | 7.261 | 6.688 | 6.757 | 1,384,521 | -0.72(-9.64%) |
Feb 01, 2024 | 7.567 | 7.656 | 7.409 | 7.478 | 740,668 | -0.28(-3.57%) |
Jan 31, 2024 | 7.468 | 7.765 | 7.291 | 7.755 | 1,941,665 | +0.65(+9.18%) |
Jan 30, 2024 | 6.945 | 7.133 | 6.905 | 7.103 | 682,536 | +0.23(+3.30%) |
Jan 29, 2024 | 7.300 | 7.310 | 6.866 | 6.876 | 501,126 | -0.45(-6.20%) |
Jan 26, 2024 | 7.399 | 7.449 | 7.187 | 7.330 | 603,512 | -0.06(-0.80%) |
Jan 25, 2024 | 7.340 | 7.547 | 7.251 | 7.389 | 332,156 | -0.13(-1.71%) |
Jan 24, 2024 | 7.221 | 7.518 | 7.182 | 7.518 | 505,444 | -0.07(-0.91%) |
Jan 23, 2024 | 7.567 | 7.705 | 7.513 | 7.587 | 180,468 | -0.05(-0.65%) |
Jan 22, 2024 | 7.518 | 7.686 | 7.370 | 7.636 | 930,114 | -0.15(-1.90%) |
Jan 19, 2024 | 8.002 | 8.139 | 7.766 | 7.785 | 855,238 | -0.42(-5.17%) |
Jan 18, 2024 | 8.308 | 8.465 | 8.170 | 8.209 | 768,378 | -0.33(-3.82%) |
Jan 17, 2024 | 8.664 | 9.014 | 8.506 | 8.535 | 572,695 | +0.09(+1.05%) |
Jan 16, 2024 | 8.377 | 8.555 | 8.278 | 8.446 | 380,174 | +0.24(+2.89%) |
Jan 12, 2024 | 8.111 | 8.219 | 7.962 | 8.209 | 297,766 | +0.06(+0.73%) |
Jan 11, 2024 | 8.150 | 8.516 | 8.016 | 8.150 | 685,717 | -0.11(-1.32%) |
Jan 10, 2024 | 8.417 | 8.485 | 8.140 | 8.259 | 460,286 | -0.21(-2.45%) |
Jan 09, 2024 | 8.743 | 8.743 | 8.357 | 8.466 | 241,009 | -0.17(-1.95%) |
Jan 08, 2024 | 9.237 | 9.237 | 8.634 | 8.634 | 729,874 | -0.75(-8.00%) |
Jan 05, 2024 | 9.563 | 9.582 | 9.168 | 9.385 | 467,577 | -0.11(-1.14%) |
Jan 04, 2024 | 9.513 | 9.647 | 9.286 | 9.494 | 639,506 | +0.09(+0.95%) |
Jan 03, 2024 | 9.336 | 9.410 | 9.153 | 9.405 | 634,097 | +0.39(+4.27%) |