Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.630 | 7.630 | 7.350 | 7.600 | 154,670 | -0.02(-0.26%) |
May 30, 2024 | 7.790 | 7.790 | 7.550 | 7.620 | 153,197 | -0.14(-1.80%) |
May 29, 2024 | 7.560 | 7.840 | 7.560 | 7.760 | 127,461 | +0.06(+0.78%) |
May 28, 2024 | 7.620 | 7.870 | 7.620 | 7.700 | 134,235 | +0.06(+0.79%) |
May 24, 2024 | 7.470 | 7.660 | 7.450 | 7.640 | 112,179 | +0.19(+2.55%) |
May 23, 2024 | 7.460 | 7.500 | 7.300 | 7.450 | 138,989 | +0.03(+0.40%) |
May 22, 2024 | 7.500 | 7.510 | 7.360 | 7.420 | 210,835 | -0.11(-1.46%) |
May 21, 2024 | 7.660 | 7.694 | 7.500 | 7.530 | 70,067 | -0.15(-1.95%) |
May 20, 2024 | 7.660 | 7.850 | 7.660 | 7.680 | 97,289 | -0.04(-0.52%) |
May 17, 2024 | 7.640 | 7.780 | 7.590 | 7.720 | 128,123 | +0.08(+1.05%) |
May 16, 2024 | 7.670 | 7.740 | 7.560 | 7.640 | 97,702 | -0.07(-0.91%) |
May 15, 2024 | 7.600 | 7.810 | 7.490 | 7.710 | 143,509 | +0.06(+0.78%) |
May 14, 2024 | 7.680 | 7.770 | 7.585 | 7.650 | 157,054 | -0.03(-0.39%) |
May 13, 2024 | 7.540 | 7.720 | 7.510 | 7.680 | 152,123 | +0.15(+1.99%) |
May 10, 2024 | 7.610 | 7.650 | 7.430 | 7.530 | 234,143 | -0.11(-1.44%) |
May 09, 2024 | 7.620 | 7.810 | 7.620 | 7.640 | 153,320 | +0.01(+0.13%) |
May 08, 2024 | 7.610 | 7.720 | 7.610 | 7.630 | 200,757 | -0.02(-0.26%) |
May 07, 2024 | 7.530 | 7.680 | 7.430 | 7.650 | 438,549 | +0.15(+2.00%) |
May 06, 2024 | 7.300 | 7.520 | 7.300 | 7.500 | 209,664 | +0.22(+3.02%) |
May 03, 2024 | 7.140 | 7.360 | 7.030 | 7.280 | 233,887 | +0.28(+4.00%) |
May 02, 2024 | 6.900 | 7.040 | 6.870 | 7.000 | 232,019 | +0.17(+2.49%) |
May 01, 2024 | 6.810 | 7.010 | 6.770 | 6.830 | 232,652 | +0.01(+0.15%) |
Apr 30, 2024 | 6.820 | 6.860 | 6.730 | 6.820 | 190,478 | -0.09(-1.30%) |
Apr 29, 2024 | 6.930 | 7.010 | 6.870 | 6.910 | 191,283 | +0.01(+0.14%) |
Apr 26, 2024 | 6.890 | 6.950 | 6.830 | 6.900 | 206,403 | +0.04(+0.58%) |
Apr 25, 2024 | 6.800 | 6.960 | 6.750 | 6.860 | 175,470 | -0.07(-1.01%) |
Apr 24, 2024 | 6.870 | 6.970 | 6.720 | 6.930 | 262,797 | +0.12(+1.76%) |
Apr 23, 2024 | 6.680 | 6.940 | 6.650 | 6.810 | 252,273 | +0.17(+2.56%) |
Apr 22, 2024 | 6.510 | 6.650 | 6.360 | 6.640 | 349,207 | +0.22(+3.43%) |
Apr 19, 2024 | 6.500 | 6.599 | 6.415 | 6.420 | 426,708 | -0.12(-1.83%) |
Apr 18, 2024 | 6.670 | 6.740 | 6.510 | 6.540 | 293,256 | -0.10(-1.51%) |
Apr 17, 2024 | 6.730 | 6.780 | 6.540 | 6.640 | 477,102 | -0.07(-1.04%) |
Apr 16, 2024 | 6.600 | 6.780 | 6.510 | 6.710 | 340,333 | +0.09(+1.36%) |
Apr 15, 2024 | 6.700 | 6.810 | 6.560 | 6.620 | 401,336 | -0.11(-1.63%) |
Apr 12, 2024 | 6.960 | 6.980 | 6.600 | 6.730 | 481,002 | -0.29(-4.13%) |
Apr 11, 2024 | 6.950 | 7.170 | 6.810 | 7.020 | 593,117 | +0.05(+0.72%) |
Apr 10, 2024 | 7.060 | 7.180 | 6.890 | 6.970 | 788,900 | -0.30(-4.13%) |
Apr 09, 2024 | 7.800 | 7.938 | 6.800 | 7.270 | 2,531,679 | -1.14(-13.56%) |
Apr 08, 2024 | 8.310 | 8.490 | 8.260 | 8.410 | 464,610 | +0.27(+3.32%) |
Apr 05, 2024 | 8.190 | 8.260 | 8.100 | 8.140 | 230,054 | -0.06(-0.73%) |
Apr 04, 2024 | 8.260 | 8.399 | 8.185 | 8.200 | 248,526 | -0.10(-1.20%) |
Apr 03, 2024 | 8.160 | 8.410 | 8.160 | 8.300 | 196,509 | +0.12(+1.47%) |
Apr 02, 2024 | 8.100 | 8.210 | 8.030 | 8.180 | 178,060 | -0.08(-0.91%) |
Apr 01, 2024 | 8.320 | 8.530 | 8.200 | 8.255 | 202,198 | -0.01(-0.18%) |
Mar 28, 2024 | 8.010 | 8.265 | 8.265 | 8.270 | 274,171 | +0.26(+3.25%) |
Mar 27, 2024 | 7.860 | 8.020 | 7.790 | 8.010 | 211,074 | +0.16(+2.04%) |
Mar 26, 2024 | 7.940 | 7.968 | 7.760 | 7.850 | 174,853 | -0.08(-1.01%) |
Mar 25, 2024 | 7.950 | 8.100 | 7.910 | 7.930 | 209,999 | +0.05(+0.63%) |
Mar 22, 2024 | 7.790 | 7.950 | 7.630 | 7.880 | 214,282 | +0.10(+1.35%) |
Mar 21, 2024 | 7.980 | 8.050 | 7.760 | 7.775 | 198,249 | -0.13(-1.71%) |
Mar 20, 2024 | 7.660 | 7.930 | 7.590 | 7.910 | 146,959 | +0.25(+3.26%) |
Mar 19, 2024 | 7.710 | 7.760 | 7.530 | 7.660 | 183,423 | -0.13(-1.67%) |
Mar 18, 2024 | 7.730 | 8.030 | 7.660 | 7.790 | 210,570 | +0.17(+2.23%) |
Mar 15, 2024 | 7.660 | 7.670 | 7.420 | 7.620 | 476,185 | -0.05(-0.65%) |
Mar 14, 2024 | 8.180 | 8.216 | 7.630 | 7.670 | 294,408 | -0.37(-4.60%) |
Mar 13, 2024 | 7.440 | 8.180 | 7.420 | 8.040 | 600,207 | +0.69(+9.39%) |
Mar 12, 2024 | 7.180 | 7.370 | 7.170 | 7.350 | 181,732 | +0.09(+1.24%) |
Mar 11, 2024 | 7.260 | 7.305 | 7.190 | 7.260 | 195,479 | -0.04(-0.55%) |
Mar 08, 2024 | 7.390 | 7.410 | 7.120 | 7.300 | 184,692 | -0.06(-0.82%) |
Mar 07, 2024 | 7.340 | 7.370 | 7.185 | 7.360 | 235,597 | +0.02(+0.27%) |
Mar 06, 2024 | 7.430 | 7.489 | 7.120 | 7.340 | 270,154 | -0.01(-0.14%) |
Mar 05, 2024 | 7.380 | 7.410 | 7.200 | 7.350 | 265,240 | -0.08(-1.08%) |
Mar 04, 2024 | 7.590 | 7.620 | 7.410 | 7.430 | 158,147 | -0.14(-1.85%) |
Mar 01, 2024 | 7.430 | 7.640 | 7.320 | 7.570 | 241,482 | +0.15(+2.02%) |
Feb 29, 2024 | 7.450 | 7.500 | 7.320 | 7.420 | 223,288 | +0.06(+0.82%) |
Feb 28, 2024 | 7.380 | 7.440 | 7.345 | 7.360 | 169,754 | -0.06(-0.81%) |
Feb 27, 2024 | 7.500 | 7.500 | 7.310 | 7.420 | 170,962 | +0.00(+0.00%) |
Feb 26, 2024 | 7.270 | 7.500 | 7.270 | 7.420 | 209,495 | +0.16(+2.20%) |
Feb 23, 2024 | 7.270 | 7.300 | 7.120 | 7.260 | 288,870 | -0.04(-0.55%) |
Feb 22, 2024 | 7.320 | 7.350 | 7.210 | 7.300 | 188,422 | +0.10(+1.39%) |
Feb 21, 2024 | 7.350 | 7.400 | 7.030 | 7.200 | 476,082 | -0.27(-3.61%) |
Feb 20, 2024 | 7.500 | 7.540 | 7.400 | 7.470 | 331,289 | -0.02(-0.27%) |
Feb 16, 2024 | 7.650 | 7.650 | 7.430 | 7.490 | 301,979 | -0.17(-2.22%) |
Feb 15, 2024 | 7.550 | 7.780 | 7.550 | 7.660 | 388,363 | +0.16(+2.13%) |
Feb 14, 2024 | 7.430 | 7.500 | 7.320 | 7.500 | 251,950 | +0.19(+2.60%) |
Feb 13, 2024 | 7.400 | 7.420 | 7.060 | 7.310 | 454,487 | -0.20(-2.66%) |
Feb 12, 2024 | 7.500 | 7.590 | 7.370 | 7.510 | 262,592 | +0.03(+0.40%) |
Feb 09, 2024 | 7.470 | 7.510 | 7.340 | 7.480 | 272,645 | +0.01(+0.13%) |
Feb 08, 2024 | 7.430 | 7.500 | 7.250 | 7.470 | 294,434 | +0.07(+0.95%) |
Feb 07, 2024 | 7.310 | 7.570 | 7.030 | 7.400 | 485,019 | +0.16(+2.21%) |
Feb 06, 2024 | 7.290 | 7.320 | 7.002 | 7.240 | 644,348 | -0.04(-0.55%) |
Feb 05, 2024 | 7.030 | 7.300 | 6.960 | 7.280 | 434,819 | +0.20(+2.82%) |
Feb 02, 2024 | 7.080 | 7.150 | 6.830 | 7.080 | 455,755 | -0.05(-0.70%) |
Feb 01, 2024 | 7.150 | 7.290 | 7.010 | 7.130 | 394,204 | +0.05(+0.71%) |
Jan 31, 2024 | 7.100 | 7.280 | 6.970 | 7.080 | 750,561 | +0.05(+0.71%) |
Jan 30, 2024 | 7.150 | 7.390 | 6.890 | 7.030 | 1,647,703 | +0.23(+3.38%) |
Jan 29, 2024 | 6.530 | 6.820 | 6.500 | 6.800 | 376,562 | +0.20(+3.03%) |
Jan 26, 2024 | 6.380 | 6.650 | 6.380 | 6.600 | 317,422 | +0.12(+1.93%) |
Jan 25, 2024 | 6.450 | 6.530 | 6.275 | 6.475 | 279,448 | +0.07(+1.17%) |
Jan 24, 2024 | 6.440 | 6.480 | 6.320 | 6.400 | 321,649 | +0.06(+0.95%) |
Jan 23, 2024 | 6.340 | 6.500 | 6.130 | 6.340 | 347,013 | +0.02(+0.32%) |
Jan 22, 2024 | 6.380 | 6.430 | 5.900 | 6.320 | 602,376 | +0.38(+6.40%) |
Jan 19, 2024 | 5.830 | 6.050 | 5.680 | 5.940 | 4,730,632 | +0.09(+1.54%) |
Jan 18, 2024 | 5.890 | 5.990 | 5.720 | 5.850 | 825,440 | +0.05(+0.86%) |
Jan 17, 2024 | 5.610 | 5.840 | 5.440 | 5.800 | 937,157 | +0.05(+0.87%) |
Jan 16, 2024 | 5.700 | 5.750 | 5.440 | 5.750 | 991,180 | +0.04(+0.79%) |
Jan 12, 2024 | 6.310 | 6.310 | 5.625 | 5.705 | 992,230 | -0.71(-11.14%) |
Jan 11, 2024 | 6.430 | 6.450 | 6.250 | 6.420 | 145,259 | -0.02(-0.31%) |
Jan 10, 2024 | 6.180 | 6.525 | 6.180 | 6.440 | 219,826 | +0.21(+3.37%) |
Jan 09, 2024 | 6.250 | 6.435 | 6.170 | 6.230 | 139,551 | -0.04(-0.64%) |
Jan 08, 2024 | 6.030 | 6.360 | 6.010 | 6.270 | 236,636 | +0.28(+4.67%) |
Jan 05, 2024 | 5.990 | 6.120 | 5.960 | 5.990 | 182,386 | +0.02(+0.34%) |
Jan 04, 2024 | 6.090 | 6.160 | 5.965 | 5.970 | 195,128 | -0.18(-2.93%) |
Jan 03, 2024 | 6.160 | 6.230 | 6.080 | 6.150 | 185,704 | -0.09(-1.44%) |