Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 6.500 | 6.620 | 6.500 | 6.520 | 12,974 | -0.09(-1.36%) |
Jun 07, 2024 | 6.560 | 6.610 | 6.510 | 6.610 | 669 | -0.08(-1.20%) |
Jun 06, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 8,904 | +0.00(+0.00%) |
Jun 05, 2024 | 6.550 | 6.690 | 6.510 | 6.690 | 4,103 | +0.19(+2.92%) |
Jun 04, 2024 | 6.570 | 6.680 | 6.500 | 6.500 | 4,717 | -0.10(-1.52%) |
Jun 03, 2024 | 6.500 | 6.660 | 6.500 | 6.600 | 7,283 | +0.00(+0.00%) |
May 31, 2024 | 6.700 | 6.700 | 6.580 | 6.600 | 12,878 | -0.10(-1.49%) |
May 30, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 700 | +0.00(+0.00%) |
May 29, 2024 | 6.760 | 6.760 | 6.700 | 6.700 | 4,800 | -0.12(-1.76%) |
May 28, 2024 | 6.850 | 6.850 | 6.640 | 6.820 | 25,599 | -0.01(-0.15%) |
May 27, 2024 | 6.800 | 6.830 | 6.800 | 6.830 | 7,500 | +0.03(+0.44%) |
May 24, 2024 | 6.830 | 6.830 | 6.800 | 6.800 | 2,473 | -0.03(-0.44%) |
May 23, 2024 | 6.830 | 6.830 | 6.820 | 6.830 | 4,901 | +0.04(+0.59%) |
May 22, 2024 | 6.860 | 6.860 | 6.790 | 6.790 | 6,905 | -0.04(-0.59%) |
May 21, 2024 | 6.950 | 6.980 | 6.830 | 6.830 | 18,450 | -0.14(-2.01%) |
May 17, 2024 | 6.970 | 0 | +0.27(+4.03%) | |||
May 16, 2024 | 6.890 | 7.010 | 6.700 | 6.700 | 28,036 | -0.10(-1.47%) |
May 15, 2024 | 6.830 | 6.890 | 6.800 | 6.800 | 5,400 | -0.03(-0.44%) |
May 14, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 700 | +0.05(+0.74%) |
May 13, 2024 | 6.820 | 6.880 | 6.780 | 6.780 | 8,139 | +0.00(+0.00%) |
May 10, 2024 | 6.790 | 6.880 | 6.780 | 6.780 | 4,300 | +0.04(+0.59%) |
May 09, 2024 | 6.750 | 6.880 | 6.740 | 6.740 | 7,517 | -0.06(-0.88%) |
May 08, 2024 | 6.800 | 6.840 | 6.790 | 6.800 | 3,016 | -0.02(-0.29%) |
May 07, 2024 | 6.860 | 6.870 | 6.820 | 6.820 | 6,680 | -0.04(-0.58%) |
May 06, 2024 | 6.870 | 6.870 | 6.860 | 6.860 | 10,101 | -0.01(-0.15%) |
May 03, 2024 | 6.750 | 6.870 | 6.750 | 6.870 | 5,000 | +0.12(+1.78%) |
May 02, 2024 | 6.800 | 6.810 | 6.750 | 6.750 | 5,800 | -0.02(-0.30%) |
May 01, 2024 | 6.600 | 6.820 | 6.600 | 6.770 | 5,780 | +0.17(+2.58%) |
Apr 30, 2024 | 6.700 | 6.700 | 6.600 | 6.600 | 3,700 | -0.14(-2.08%) |
Apr 29, 2024 | 6.750 | 6.750 | 6.740 | 6.740 | 7,500 | +0.14(+2.12%) |
Apr 26, 2024 | 6.850 | 6.860 | 6.600 | 6.600 | 17,520 | -0.25(-3.65%) |
Apr 25, 2024 | 6.890 | 6.890 | 6.840 | 6.850 | 8,729 | -0.03(-0.44%) |
Apr 24, 2024 | 6.850 | 6.950 | 6.850 | 6.880 | 5,887 | +0.08(+1.18%) |
Apr 23, 2024 | 6.900 | 6.900 | 6.800 | 6.800 | 4,800 | -0.14(-2.02%) |
Apr 22, 2024 | 6.990 | 7.000 | 6.940 | 6.940 | 3,700 | -0.06(-0.86%) |
Apr 19, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 608 | +0.19(+2.79%) |
Apr 18, 2024 | 7.000 | 7.000 | 6.810 | 6.810 | 5,600 | -0.19(-2.71%) |
Apr 17, 2024 | 7.020 | 7.050 | 6.960 | 7.000 | 10,647 | -0.06(-0.85%) |
Apr 16, 2024 | 7.200 | 7.200 | 7.060 | 7.060 | 3,421 | -0.11(-1.53%) |
Apr 15, 2024 | 7.190 | 7.200 | 7.170 | 7.170 | 5,601 | +0.00(+0.00%) |
Apr 12, 2024 | 7.200 | 7.200 | 7.170 | 7.170 | 4,300 | -0.02(-0.28%) |
Apr 11, 2024 | 7.340 | 7.350 | 7.190 | 7.190 | 7,155 | -0.11(-1.51%) |
Apr 10, 2024 | 7.350 | 7.380 | 7.090 | 7.300 | 12,022 | -0.10(-1.35%) |
Apr 09, 2024 | 7.300 | 7.410 | 7.300 | 7.400 | 12,575 | +0.05(+0.68%) |
Apr 08, 2024 | 7.250 | 7.350 | 7.220 | 7.350 | 24,701 | +0.04(+0.55%) |
Apr 05, 2024 | 7.200 | 7.370 | 7.180 | 7.310 | 28,550 | +0.31(+4.43%) |
Apr 04, 2024 | 7.250 | 7.250 | 6.790 | 7.000 | 19,475 | -0.25(-3.45%) |
Apr 03, 2024 | 7.350 | 7.390 | 7.240 | 7.250 | 10,900 | -0.14(-1.89%) |
Apr 02, 2024 | 7.300 | 7.390 | 7.260 | 7.390 | 7,875 | +0.05(+0.68%) |
Apr 01, 2024 | 7.000 | 7.340 | 7.000 | 7.340 | 11,315 | +0.32(+4.56%) |
Mar 28, 2024 | 7.020 | 0 | +0.02(+0.29%) | |||
Mar 27, 2024 | 6.990 | 7.000 | 6.960 | 7.000 | 9,810 | +0.01(+0.14%) |
Mar 26, 2024 | 6.710 | 7.000 | 6.710 | 6.990 | 19,050 | +0.00(+0.00%) |
Mar 25, 2024 | 6.880 | 6.990 | 6.880 | 6.990 | 8,177 | +0.07(+1.01%) |
Mar 22, 2024 | 6.860 | 6.920 | 6.860 | 6.920 | 900 | +0.13(+1.91%) |
Mar 21, 2024 | 6.900 | 6.900 | 6.780 | 6.790 | 5,530 | -0.06(-0.88%) |
Mar 20, 2024 | 6.860 | 6.860 | 6.810 | 6.850 | 3,300 | -0.01(-0.15%) |
Mar 19, 2024 | 6.900 | 6.900 | 6.860 | 6.860 | 1,700 | -0.04(-0.58%) |
Mar 18, 2024 | 6.850 | 6.920 | 6.850 | 6.900 | 9,900 | +0.11(+1.62%) |
Mar 15, 2024 | 6.720 | 6.790 | 6.720 | 6.790 | 4,700 | +0.07(+1.04%) |
Mar 14, 2024 | 6.760 | 6.760 | 6.720 | 6.720 | 600 | -0.05(-0.74%) |
Mar 13, 2024 | 6.800 | 6.800 | 6.770 | 6.770 | 2,350 | -0.03(-0.44%) |
Mar 12, 2024 | 6.870 | 6.920 | 6.800 | 6.800 | 3,977 | -0.02(-0.29%) |
Mar 11, 2024 | 6.870 | 6.870 | 6.820 | 6.820 | 1,130 | -0.10(-1.45%) |
Mar 08, 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | +0.06(+0.87%) |
Mar 07, 2024 | 6.920 | 6.940 | 6.850 | 6.860 | 10,000 | -0.05(-0.72%) |
Mar 06, 2024 | 6.890 | 6.950 | 6.850 | 6.910 | 6,425 | +0.02(+0.29%) |
Mar 05, 2024 | 6.900 | 6.930 | 6.890 | 6.890 | 8,294 | +0.01(+0.15%) |
Mar 04, 2024 | 6.680 | 6.910 | 6.670 | 6.880 | 19,789 | +0.28(+4.24%) |
Feb 29, 2024 | 6.600 | 0 | -0.09(-1.35%) | |||
Feb 28, 2024 | 6.650 | 6.690 | 6.650 | 6.690 | 12,710 | +0.05(+0.75%) |
Feb 27, 2024 | 6.600 | 6.650 | 6.250 | 6.640 | 44,770 | +0.09(+1.37%) |
Feb 26, 2024 | 6.250 | 6.610 | 6.250 | 6.550 | 21,395 | +0.30(+4.80%) |
Feb 23, 2024 | 6.010 | 6.250 | 6.010 | 6.250 | 18,646 | +0.05(+0.81%) |
Feb 22, 2024 | 6.240 | 6.240 | 5.870 | 6.200 | 5,908 | -0.05(-0.80%) |
Feb 21, 2024 | 6.290 | 6.290 | 6.250 | 6.250 | 200 | -0.09(-1.42%) |
Feb 20, 2024 | 6.290 | 6.340 | 6.290 | 6.340 | 2,500 | +0.12(+1.93%) |
Feb 16, 2024 | 6.220 | 0 | -0.07(-1.11%) | |||
Feb 15, 2024 | 6.240 | 6.340 | 6.240 | 6.290 | 800 | +0.09(+1.45%) |
Feb 14, 2024 | 6.250 | 6.250 | 6.190 | 6.200 | 14,708 | +0.07(+1.14%) |
Feb 13, 2024 | 6.200 | 6.250 | 6.130 | 6.130 | 2,140 | -0.07(-1.13%) |
Feb 12, 2024 | 6.240 | 6.250 | 6.150 | 6.200 | 700 | -0.04(-0.64%) |
Feb 09, 2024 | 6.450 | 6.450 | 6.240 | 6.240 | 800 | -0.22(-3.41%) |
Feb 08, 2024 | 6.500 | 6.520 | 6.460 | 6.460 | 323 | -0.04(-0.62%) |
Feb 07, 2024 | 6.420 | 6.500 | 5.740 | 6.500 | 24,320 | +0.12(+1.88%) |
Feb 06, 2024 | 6.360 | 6.510 | 6.300 | 6.380 | 2,000 | +0.02(+0.31%) |
Feb 05, 2024 | 6.240 | 6.360 | 6.240 | 6.360 | 2,100 | +0.23(+3.75%) |
Feb 02, 2024 | 6.450 | 6.450 | 6.130 | 6.130 | 6,536 | -0.11(-1.76%) |
Feb 01, 2024 | 6.260 | 6.260 | 6.240 | 6.240 | 300 | -0.01(-0.16%) |
Jan 31, 2024 | 6.270 | 6.270 | 6.250 | 6.250 | 300 | +0.05(+0.81%) |
Jan 29, 2024 | 6.200 | 3 | -0.04(-0.64%) | |||
Jan 26, 2024 | 6.290 | 6.340 | 6.240 | 6.240 | 600 | -0.02(-0.32%) |
Jan 25, 2024 | 6.490 | 6.490 | 6.260 | 6.260 | 1,936 | -0.23(-3.54%) |
Jan 24, 2024 | 6.410 | 6.510 | 6.410 | 6.490 | 3,729 | +0.11(+1.72%) |
Jan 23, 2024 | 6.240 | 6.480 | 6.240 | 6.380 | 5,324 | +0.21(+3.40%) |
Jan 22, 2024 | 6.690 | 6.690 | 6.000 | 6.170 | 14,555 | +0.03(+0.49%) |
Jan 19, 2024 | 6.060 | 6.140 | 6.060 | 6.140 | 500 | +0.13(+2.16%) |
Jan 18, 2024 | 6.050 | 6.080 | 6.000 | 6.010 | 6,200 | -0.04(-0.66%) |
Jan 17, 2024 | 6.540 | 6.540 | 6.050 | 6.050 | 5,843 | -0.38(-5.91%) |
Jan 16, 2024 | 6.490 | 6.490 | 6.400 | 6.430 | 623 | -0.12(-1.83%) |
Jan 15, 2024 | 6.530 | 6.650 | 6.530 | 6.550 | 4,401 | +0.07(+1.08%) |
Jan 12, 2024 | 6.360 | 6.520 | 6.360 | 6.480 | 1,323 | +0.12(+1.89%) |
Jan 11, 2024 | 6.560 | 6.560 | 6.300 | 6.360 | 3,800 | -0.18(-2.75%) |
Jan 10, 2024 | 6.590 | 6.600 | 6.500 | 6.540 | 4,190 | -0.01(-0.15%) |
Jan 09, 2024 | 6.470 | 6.550 | 6.470 | 6.550 | 3,270 | +0.15(+2.34%) |
Jan 08, 2024 | 6.230 | 6.470 | 6.230 | 6.400 | 9,290 | +0.34(+5.61%) |
Jan 05, 2024 | 6.090 | 6.100 | 6.040 | 6.060 | 4,931 | +0.13(+2.19%) |
Jan 04, 2024 | 6.040 | 6.040 | 5.930 | 5.930 | 18,281 | +0.00(+0.00%) |
Jan 03, 2024 | 5.950 | 5.970 | 5.930 | 5.930 | 7,203 | -0.02(-0.34%) |