Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.260 | 7.350 | 7.260 | 7.310 | 28,417 | +0.05(+0.69%) |
May 23, 2024 | 7.340 | 7.340 | 7.240 | 7.260 | 36,882 | -0.04(-0.62%) |
May 22, 2024 | 7.310 | 7.334 | 7.300 | 7.305 | 21,340 | -0.00(-0.07%) |
May 21, 2024 | 7.310 | 7.359 | 7.280 | 7.310 | 25,590 | +0.03(+0.41%) |
May 20, 2024 | 7.370 | 7.379 | 7.250 | 7.280 | 31,638 | -0.05(-0.68%) |
May 17, 2024 | 7.370 | 7.410 | 7.323 | 7.330 | 20,128 | -0.03(-0.41%) |
May 16, 2024 | 7.440 | 7.440 | 7.350 | 7.360 | 28,427 | -0.03(-0.41%) |
May 15, 2024 | 7.310 | 7.550 | 7.300 | 7.390 | 85,372 | +0.09(+1.23%) |
May 14, 2024 | 7.270 | 7.330 | 7.240 | 7.300 | 81,542 | +0.05(+0.69%) |
May 13, 2024 | 7.270 | 7.290 | 7.200 | 7.250 | 48,177 | +0.02(+0.28%) |
May 10, 2024 | 7.270 | 7.270 | 7.202 | 7.230 | 26,510 | +0.00(+0.00%) |
May 09, 2024 | 7.250 | 7.255 | 7.192 | 7.230 | 32,404 | +0.05(+0.70%) |
May 08, 2024 | 7.220 | 7.240 | 7.150 | 7.180 | 31,749 | -0.00(-0.00%) |
May 07, 2024 | 7.150 | 7.270 | 7.106 | 7.180 | 84,581 | +0.10(+1.41%) |
May 06, 2024 | 7.140 | 7.150 | 7.080 | 7.080 | 40,456 | -0.05(-0.70%) |
May 03, 2024 | 7.130 | 7.150 | 7.100 | 7.130 | 26,001 | +0.04(+0.56%) |
May 02, 2024 | 7.040 | 7.170 | 7.030 | 7.090 | 64,499 | +0.08(+1.14%) |
May 01, 2024 | 7.020 | 7.059 | 7.000 | 7.010 | 29,152 | +0.00(+0.00%) |
Apr 30, 2024 | 7.020 | 7.070 | 7.010 | 7.010 | 31,504 | -0.04(-0.57%) |
Apr 29, 2024 | 7.040 | 7.070 | 7.010 | 7.050 | 37,826 | +0.05(+0.71%) |
Apr 26, 2024 | 7.020 | 7.050 | 6.970 | 7.000 | 93,046 | -0.01(-0.14%) |
Apr 25, 2024 | 7.020 | 7.040 | 7.000 | 7.010 | 17,426 | -0.03(-0.43%) |
Apr 24, 2024 | 7.090 | 7.110 | 7.020 | 7.040 | 35,211 | -0.02(-0.28%) |
Apr 23, 2024 | 7.070 | 7.080 | 7.020 | 7.060 | 91,479 | +0.03(+0.43%) |
Apr 22, 2024 | 7.000 | 7.040 | 6.960 | 7.030 | 26,343 | +0.06(+0.86%) |
Apr 19, 2024 | 6.960 | 6.980 | 6.950 | 6.970 | 30,056 | +0.05(+0.66%) |
Apr 18, 2024 | 7.010 | 7.020 | 6.924 | 6.924 | 55,775 | -0.05(-0.66%) |
Apr 17, 2024 | 7.040 | 7.040 | 6.950 | 6.970 | 45,419 | -0.02(-0.29%) |
Apr 16, 2024 | 6.970 | 6.990 | 6.943 | 6.990 | 28,992 | +0.03(+0.43%) |
Apr 15, 2024 | 7.040 | 7.040 | 6.950 | 6.960 | 49,981 | -0.04(-0.57%) |
Apr 12, 2024 | 7.130 | 7.130 | 7.000 | 7.000 | 44,676 | -0.12(-1.69%) |
Apr 11, 2024 | 7.180 | 7.180 | 7.100 | 7.120 | 40,164 | -0.01(-0.14%) |
Apr 10, 2024 | 7.180 | 7.180 | 7.110 | 7.130 | 30,818 | -0.06(-0.83%) |
Apr 09, 2024 | 7.210 | 7.215 | 7.150 | 7.190 | 42,025 | +0.02(+0.28%) |
Apr 08, 2024 | 7.230 | 7.230 | 7.170 | 7.170 | 13,268 | -0.03(-0.42%) |
Apr 05, 2024 | 7.210 | 7.220 | 7.160 | 7.200 | 21,842 | +0.01(+0.14%) |
Apr 04, 2024 | 7.320 | 7.320 | 7.190 | 7.190 | 45,548 | -0.03(-0.42%) |
Apr 03, 2024 | 7.220 | 7.250 | 7.210 | 7.220 | 19,663 | -0.01(-0.14%) |
Apr 02, 2024 | 7.280 | 7.280 | 7.175 | 7.230 | 44,464 | -0.04(-0.55%) |
Apr 01, 2024 | 7.260 | 7.380 | 7.200 | 7.270 | 113,871 | -0.04(-0.55%) |
Mar 28, 2024 | 7.550 | 7.720 | 7.310 | 7.310 | 200,427 | -0.19(-2.53%) |
Mar 27, 2024 | 7.310 | 7.500 | 7.310 | 7.500 | 115,422 | +0.19(+2.60%) |
Mar 26, 2024 | 7.200 | 7.400 | 7.200 | 7.310 | 89,938 | +0.16(+2.24%) |
Mar 25, 2024 | 7.290 | 7.290 | 7.150 | 7.150 | 54,258 | -0.12(-1.65%) |
Mar 22, 2024 | 7.330 | 7.370 | 7.250 | 7.270 | 21,636 | -0.03(-0.41%) |
Mar 21, 2024 | 7.380 | 7.390 | 7.300 | 7.300 | 26,303 | -0.04(-0.54%) |
Mar 20, 2024 | 7.390 | 7.390 | 7.280 | 7.340 | 62,303 | -0.02(-0.27%) |
Mar 19, 2024 | 7.380 | 7.400 | 7.354 | 7.360 | 17,915 | -0.03(-0.41%) |
Mar 18, 2024 | 7.400 | 7.400 | 7.270 | 7.390 | 69,214 | +0.02(+0.27%) |
Mar 15, 2024 | 7.200 | 7.400 | 7.190 | 7.370 | 109,469 | +0.17(+2.36%) |
Mar 14, 2024 | 7.320 | 7.320 | 7.180 | 7.200 | 82,652 | -0.01(-0.14%) |
Mar 13, 2024 | 7.269 | 7.269 | 7.161 | 7.210 | 26,203 | -0.02(-0.27%) |
Mar 12, 2024 | 7.200 | 7.278 | 7.142 | 7.230 | 69,039 | +0.07(+0.95%) |
Mar 11, 2024 | 7.142 | 7.199 | 7.112 | 7.161 | 41,724 | +0.04(+0.55%) |
Mar 08, 2024 | 7.210 | 7.210 | 7.093 | 7.122 | 60,789 | -0.04(-0.55%) |
Mar 07, 2024 | 7.142 | 7.161 | 7.132 | 7.161 | 69,867 | +0.01(+0.14%) |
Mar 06, 2024 | 7.122 | 7.171 | 7.073 | 7.151 | 42,213 | +0.08(+1.10%) |
Mar 05, 2024 | 7.093 | 7.122 | 7.044 | 7.073 | 29,697 | +0.00(+0.00%) |
Mar 04, 2024 | 7.073 | 7.122 | 7.044 | 7.073 | 49,601 | -0.03(-0.41%) |
Mar 01, 2024 | 7.103 | 7.112 | 7.034 | 7.103 | 33,981 | +0.05(+0.69%) |
Feb 29, 2024 | 7.112 | 7.112 | 7.034 | 7.054 | 21,004 | -0.02(-0.28%) |
Feb 28, 2024 | 7.073 | 7.112 | 7.016 | 7.073 | 28,587 | +0.03(+0.42%) |
Feb 27, 2024 | 7.093 | 7.103 | 7.005 | 7.044 | 44,560 | +0.02(+0.28%) |
Feb 26, 2024 | 6.947 | 7.064 | 6.947 | 7.025 | 52,177 | +0.05(+0.70%) |
Feb 23, 2024 | 7.015 | 7.064 | 6.937 | 6.976 | 41,331 | -0.04(-0.56%) |
Feb 22, 2024 | 7.122 | 7.163 | 7.015 | 7.015 | 41,568 | -0.10(-1.37%) |
Feb 21, 2024 | 7.230 | 7.278 | 7.112 | 7.112 | 20,989 | -0.10(-1.35%) |
Feb 20, 2024 | 7.269 | 7.298 | 7.190 | 7.210 | 41,564 | -0.07(-0.94%) |
Feb 16, 2024 | 7.308 | 7.347 | 7.278 | 7.278 | 28,670 | -0.03(-0.40%) |
Feb 15, 2024 | 7.151 | 7.327 | 7.151 | 7.308 | 58,081 | +0.11(+1.49%) |
Feb 14, 2024 | 7.132 | 7.220 | 7.083 | 7.200 | 36,741 | +0.05(+0.68%) |
Feb 13, 2024 | 6.995 | 7.151 | 6.995 | 7.151 | 53,737 | +0.11(+1.52%) |
Feb 12, 2024 | 6.995 | 7.044 | 6.937 | 7.044 | 55,716 | +0.12(+1.68%) |
Feb 09, 2024 | 6.956 | 6.986 | 6.917 | 6.928 | 42,461 | +0.00(+0.01%) |
Feb 08, 2024 | 6.966 | 6.966 | 6.910 | 6.927 | 17,125 | -0.01(-0.14%) |
Feb 07, 2024 | 7.064 | 7.064 | 6.908 | 6.937 | 78,269 | -0.10(-1.39%) |
Feb 06, 2024 | 6.956 | 7.044 | 6.956 | 7.034 | 43,780 | +0.09(+1.26%) |
Feb 05, 2024 | 6.937 | 7.010 | 6.887 | 6.947 | 45,655 | +0.03(+0.42%) |
Feb 02, 2024 | 6.966 | 6.966 | 6.898 | 6.917 | 31,699 | -0.04(-0.56%) |
Feb 01, 2024 | 6.917 | 6.956 | 6.869 | 6.956 | 40,478 | +0.05(+0.71%) |
Jan 31, 2024 | 6.917 | 6.947 | 6.878 | 6.908 | 111,353 | -0.01(-0.14%) |
Jan 30, 2024 | 6.947 | 6.968 | 6.917 | 6.917 | 57,134 | -0.06(-0.84%) |
Jan 29, 2024 | 7.015 | 7.026 | 6.917 | 6.976 | 90,844 | -0.01(-0.14%) |
Jan 26, 2024 | 7.025 | 7.054 | 6.976 | 6.986 | 42,409 | +0.01(+0.14%) |
Jan 25, 2024 | 7.044 | 7.122 | 6.956 | 6.976 | 119,240 | -0.06(-0.83%) |
Jan 24, 2024 | 7.073 | 7.073 | 6.947 | 7.034 | 76,867 | +0.01(+0.14%) |
Jan 23, 2024 | 7.112 | 7.132 | 6.993 | 7.025 | 100,782 | -0.05(-0.69%) |
Jan 22, 2024 | 7.083 | 7.151 | 7.025 | 7.073 | 25,179 | +0.04(+0.55%) |
Jan 19, 2024 | 7.015 | 7.103 | 6.956 | 7.034 | 41,815 | +0.09(+1.26%) |
Jan 18, 2024 | 7.025 | 7.049 | 6.937 | 6.947 | 36,896 | -0.09(-1.25%) |
Jan 17, 2024 | 6.995 | 7.054 | 6.986 | 7.034 | 28,052 | -0.01(-0.14%) |
Jan 16, 2024 | 7.025 | 7.073 | 7.015 | 7.044 | 37,212 | -0.02(-0.28%) |
Jan 12, 2024 | 7.122 | 7.190 | 7.034 | 7.064 | 29,031 | +0.00(+0.00%) |
Jan 11, 2024 | 7.103 | 7.210 | 7.015 | 7.064 | 58,183 | +0.00(+0.00%) |
Jan 10, 2024 | 7.112 | 7.181 | 7.054 | 7.064 | 30,726 | -0.09(-1.23%) |
Jan 09, 2024 | 7.112 | 7.259 | 7.064 | 7.151 | 73,850 | +0.05(+0.69%) |
Jan 08, 2024 | 7.054 | 7.142 | 7.034 | 7.103 | 52,944 | +0.07(+0.97%) |
Jan 05, 2024 | 6.986 | 7.122 | 6.986 | 7.034 | 38,315 | -0.01(-0.14%) |
Jan 04, 2024 | 7.112 | 7.112 | 6.956 | 7.044 | 73,936 | -0.08(-1.10%) |
Jan 03, 2024 | 7.278 | 7.288 | 7.083 | 7.122 | 57,363 | -0.14(-1.88%) |
Jan 02, 2024 | 7.317 | 7.405 | 7.230 | 7.259 | 91,812 | -0.09(-1.20%) |
Dec 29, 2023 | 7.366 | 7.512 | 7.312 | 7.347 | 127,810 | +0.04(+0.53%) |
Dec 28, 2023 | 7.171 | 7.316 | 7.103 | 7.308 | 100,090 | +0.08(+1.08%) |
Dec 27, 2023 | 7.073 | 7.395 | 7.073 | 7.230 | 128,115 | +0.14(+1.93%) |
Dec 26, 2023 | 7.073 | 7.142 | 7.073 | 7.093 | 30,628 | +0.01(+0.14%) |
Dec 22, 2023 | 6.927 | 7.088 | 6.927 | 7.083 | 51,884 | +0.14(+2.04%) |
Dec 21, 2023 | 6.878 | 6.977 | 6.878 | 6.942 | 68,050 | +0.06(+0.92%) |
Dec 20, 2023 | 6.908 | 7.025 | 6.849 | 6.878 | 59,788 | -0.07(-0.98%) |
Dec 19, 2023 | 6.917 | 6.966 | 6.869 | 6.947 | 78,469 | +0.04(+0.57%) |
Dec 18, 2023 | 6.995 | 7.034 | 6.859 | 6.908 | 87,273 | -0.07(-0.98%) |
Dec 15, 2023 | 7.083 | 7.112 | 6.976 | 6.976 | 38,305 | -0.11(-1.52%) |
Dec 14, 2023 | 7.073 | 7.174 | 7.073 | 7.083 | 55,797 | +0.10(+1.40%) |
Dec 13, 2023 | 6.957 | 6.986 | 6.881 | 6.986 | 86,119 | +0.07(+0.96%) |
Dec 12, 2023 | 6.976 | 7.062 | 6.919 | 6.919 | 40,954 | -0.11(-1.62%) |
Dec 11, 2023 | 6.862 | 7.109 | 6.852 | 7.033 | 50,463 | +0.18(+2.64%) |
Dec 08, 2023 | 6.833 | 6.926 | 6.800 | 6.852 | 23,356 | +0.02(+0.28%) |
Dec 07, 2023 | 7.033 | 7.033 | 6.795 | 6.833 | 54,330 | -0.23(-3.23%) |
Dec 06, 2023 | 6.833 | 7.109 | 6.805 | 7.062 | 202,512 | +0.24(+3.49%) |
Dec 05, 2023 | 6.843 | 6.843 | 6.757 | 6.824 | 47,457 | +0.01(+0.14%) |
Dec 04, 2023 | 6.824 | 6.898 | 6.786 | 6.814 | 51,175 | -0.05(-0.69%) |
Dec 01, 2023 | 6.848 | 6.900 | 6.820 | 6.862 | 30,848 | -0.01(-0.14%) |
Nov 30, 2023 | 6.900 | 6.900 | 6.819 | 6.871 | 12,187 | -0.00(-0.00%) |
Nov 29, 2023 | 6.814 | 6.900 | 6.761 | 6.871 | 66,301 | +0.07(+0.98%) |
Nov 28, 2023 | 6.738 | 6.843 | 6.710 | 6.805 | 64,179 | +0.07(+0.99%) |
Nov 27, 2023 | 6.691 | 6.776 | 6.681 | 6.738 | 47,805 | +0.01(+0.14%) |
Nov 24, 2023 | 6.748 | 6.748 | 6.624 | 6.729 | 44,195 | -0.02(-0.28%) |
Nov 22, 2023 | 6.805 | 6.805 | 6.691 | 6.748 | 61,241 | +0.00(+0.00%) |
Nov 21, 2023 | 6.681 | 6.852 | 6.681 | 6.748 | 49,653 | +0.02(+0.28%) |
Nov 20, 2023 | 6.691 | 6.767 | 6.691 | 6.729 | 31,541 | +0.07(+1.00%) |
Nov 17, 2023 | 6.672 | 6.691 | 6.586 | 6.662 | 46,298 | +0.03(+0.43%) |
Nov 16, 2023 | 6.614 | 6.691 | 6.605 | 6.633 | 50,578 | -0.01(-0.14%) |
Nov 15, 2023 | 6.700 | 6.742 | 6.629 | 6.643 | 48,123 | -0.03(-0.43%) |
Nov 14, 2023 | 6.719 | 6.738 | 6.633 | 6.672 | 26,996 | +0.05(+0.72%) |
Nov 13, 2023 | 6.748 | 6.748 | 6.567 | 6.624 | 53,990 | -0.10(-1.56%) |
Nov 10, 2023 | 6.576 | 6.795 | 6.481 | 6.729 | 53,288 | +0.17(+2.61%) |
Nov 09, 2023 | 6.729 | 6.729 | 6.529 | 6.557 | 29,598 | -0.12(-1.85%) |
Nov 08, 2023 | 6.748 | 6.748 | 6.624 | 6.681 | 57,136 | -0.04(-0.57%) |
Nov 07, 2023 | 6.757 | 6.767 | 6.615 | 6.719 | 42,894 | -0.02(-0.28%) |
Nov 06, 2023 | 6.824 | 6.824 | 6.719 | 6.738 | 51,601 | -0.07(-0.98%) |
Nov 03, 2023 | 6.719 | 6.814 | 6.719 | 6.805 | 34,809 | +0.14(+2.14%) |
Nov 02, 2023 | 6.662 | 6.691 | 6.557 | 6.662 | 42,420 | +0.07(+1.01%) |