Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.190 | 7.230 | 7.170 | 7.190 | 655,841 | +0.03(+0.42%) |
May 17, 2024 | 7.210 | 7.220 | 7.160 | 7.160 | 776,156 | -0.03(-0.42%) |
May 16, 2024 | 7.200 | 7.210 | 7.160 | 7.190 | 712,317 | -0.01(-0.14%) |
May 15, 2024 | 7.210 | 7.210 | 7.170 | 7.200 | 487,853 | +0.04(+0.56%) |
May 14, 2024 | 7.130 | 7.180 | 7.120 | 7.160 | 578,322 | +0.03(+0.39%) |
May 13, 2024 | 7.162 | 7.162 | 7.113 | 7.133 | 497,288 | +0.01(+0.14%) |
May 10, 2024 | 7.152 | 7.162 | 7.113 | 7.123 | 525,942 | -0.04(-0.55%) |
May 09, 2024 | 7.133 | 7.182 | 7.123 | 7.162 | 614,840 | -0.01(-0.14%) |
May 08, 2024 | 7.152 | 7.202 | 7.142 | 7.172 | 703,841 | +0.02(+0.28%) |
May 07, 2024 | 7.172 | 7.202 | 7.123 | 7.152 | 543,139 | +0.00(+0.00%) |
May 06, 2024 | 7.182 | 7.182 | 7.123 | 7.152 | 578,911 | +0.01(+0.14%) |
May 03, 2024 | 7.142 | 7.182 | 7.113 | 7.142 | 811,938 | +0.04(+0.56%) |
May 02, 2024 | 7.073 | 7.113 | 7.053 | 7.103 | 631,462 | +0.04(+0.56%) |
May 01, 2024 | 7.023 | 7.075 | 7.003 | 7.063 | 745,380 | +0.07(+0.99%) |
Apr 30, 2024 | 6.993 | 7.033 | 6.983 | 6.993 | 824,642 | +0.00(+0.00%) |
Apr 29, 2024 | 6.974 | 7.013 | 6.954 | 6.993 | 465,968 | +0.03(+0.43%) |
Apr 26, 2024 | 6.944 | 6.964 | 6.924 | 6.964 | 431,259 | +0.04(+0.57%) |
Apr 25, 2024 | 6.914 | 6.934 | 6.874 | 6.924 | 629,225 | -0.06(-0.85%) |
Apr 24, 2024 | 6.944 | 6.983 | 6.894 | 6.983 | 893,583 | +0.05(+0.72%) |
Apr 23, 2024 | 6.884 | 6.969 | 6.874 | 6.934 | 688,837 | +0.08(+1.16%) |
Apr 22, 2024 | 6.834 | 6.864 | 6.834 | 6.854 | 509,824 | +0.05(+0.73%) |
Apr 19, 2024 | 6.834 | 6.874 | 6.805 | 6.805 | 527,701 | -0.01(-0.15%) |
Apr 18, 2024 | 6.844 | 6.854 | 6.815 | 6.815 | 515,057 | -0.02(-0.29%) |
Apr 17, 2024 | 6.805 | 6.834 | 6.755 | 6.834 | 651,543 | +0.06(+0.88%) |
Apr 16, 2024 | 6.735 | 6.815 | 6.676 | 6.775 | 1,025,272 | +0.02(+0.29%) |
Apr 15, 2024 | 6.894 | 6.894 | 6.745 | 6.755 | 1,019,638 | -0.11(-1.59%) |
Apr 12, 2024 | 6.924 | 6.944 | 6.864 | 6.864 | 586,848 | -0.07(-1.04%) |
Apr 11, 2024 | 6.996 | 6.996 | 6.907 | 6.936 | 828,268 | -0.02(-0.28%) |
Apr 10, 2024 | 7.005 | 7.030 | 6.946 | 6.956 | 1,047,507 | -0.08(-1.12%) |
Apr 09, 2024 | 7.074 | 7.084 | 7.035 | 7.035 | 535,283 | -0.01(-0.14%) |
Apr 08, 2024 | 7.055 | 7.084 | 7.015 | 7.045 | 523,082 | +0.02(+0.28%) |
Apr 05, 2024 | 7.015 | 7.065 | 7.015 | 7.025 | 460,822 | -0.01(-0.14%) |
Apr 04, 2024 | 7.065 | 7.084 | 7.035 | 7.035 | 599,698 | -0.03(-0.42%) |
Apr 03, 2024 | 7.055 | 7.084 | 7.035 | 7.065 | 564,350 | -0.01(-0.14%) |
Apr 02, 2024 | 7.045 | 7.074 | 7.015 | 7.074 | 696,829 | +0.01(+0.14%) |
Apr 01, 2024 | 7.094 | 7.094 | 7.035 | 7.065 | 1,115,999 | -0.03(-0.42%) |
Mar 28, 2024 | 7.035 | 7.104 | 7.005 | 7.094 | 970,823 | +0.06(+0.84%) |
Mar 27, 2024 | 7.045 | 7.124 | 6.986 | 7.035 | 1,640,608 | -0.01(-0.14%) |
Mar 26, 2024 | 7.065 | 7.104 | 7.015 | 7.045 | 1,155,178 | +0.02(+0.28%) |
Mar 25, 2024 | 7.124 | 7.144 | 7.015 | 7.025 | 1,240,279 | -0.07(-0.97%) |
Mar 22, 2024 | 7.144 | 7.144 | 7.074 | 7.094 | 611,700 | -0.02(-0.28%) |
Mar 21, 2024 | 7.153 | 7.153 | 7.099 | 7.114 | 763,928 | -0.01(-0.14%) |
Mar 20, 2024 | 7.065 | 7.124 | 7.035 | 7.124 | 831,574 | +0.05(+0.70%) |
Mar 19, 2024 | 7.015 | 7.074 | 7.015 | 7.074 | 381,176 | +0.07(+0.99%) |
Mar 18, 2024 | 7.074 | 7.074 | 6.996 | 7.005 | 739,000 | -0.01(-0.14%) |
Mar 15, 2024 | 7.035 | 7.054 | 7.006 | 7.015 | 501,266 | -0.01(-0.14%) |
Mar 14, 2024 | 7.084 | 7.104 | 7.010 | 7.025 | 655,359 | -0.05(-0.73%) |
Mar 13, 2024 | 7.038 | 7.116 | 7.028 | 7.077 | 839,750 | +0.06(+0.84%) |
Mar 12, 2024 | 7.048 | 7.048 | 7.008 | 7.018 | 598,058 | -0.02(-0.28%) |
Mar 11, 2024 | 7.038 | 7.067 | 7.028 | 7.038 | 715,204 | -0.03(-0.42%) |
Mar 08, 2024 | 7.057 | 7.067 | 7.023 | 7.067 | 555,523 | +0.03(+0.42%) |
Mar 07, 2024 | 6.998 | 7.038 | 6.998 | 7.038 | 743,908 | +0.04(+0.56%) |
Mar 06, 2024 | 7.048 | 7.048 | 6.979 | 6.998 | 565,116 | -0.02(-0.28%) |
Mar 05, 2024 | 7.028 | 7.052 | 7.003 | 7.018 | 613,094 | -0.01(-0.14%) |
Mar 04, 2024 | 6.969 | 7.038 | 6.949 | 7.028 | 1,049,115 | +0.02(+0.28%) |
Mar 01, 2024 | 7.008 | 7.038 | 6.989 | 7.008 | 1,147,333 | +0.00(+0.00%) |
Feb 29, 2024 | 7.008 | 7.018 | 6.964 | 7.008 | 719,953 | +0.00(+0.00%) |
Feb 28, 2024 | 6.998 | 7.018 | 6.969 | 7.008 | 757,886 | +0.02(+0.28%) |
Feb 27, 2024 | 6.989 | 7.028 | 6.979 | 6.989 | 747,230 | -0.02(-0.28%) |
Feb 26, 2024 | 7.018 | 7.018 | 6.920 | 7.008 | 861,985 | +0.02(+0.28%) |
Feb 23, 2024 | 6.940 | 7.008 | 6.930 | 6.989 | 652,281 | +0.08(+1.13%) |
Feb 22, 2024 | 6.930 | 6.940 | 6.900 | 6.910 | 822,684 | +0.00(+0.00%) |
Feb 21, 2024 | 6.910 | 6.940 | 6.905 | 6.910 | 419,193 | +0.00(+0.00%) |
Feb 20, 2024 | 6.861 | 6.920 | 6.842 | 6.910 | 1,025,115 | +0.03(+0.43%) |
Feb 16, 2024 | 6.842 | 6.920 | 6.832 | 6.881 | 1,094,610 | -0.01(-0.14%) |
Feb 15, 2024 | 6.881 | 6.900 | 6.837 | 6.891 | 1,222,226 | -0.01(-0.14%) |
Feb 14, 2024 | 6.891 | 6.915 | 6.851 | 6.900 | 907,955 | +0.03(+0.39%) |
Feb 13, 2024 | 6.932 | 6.951 | 6.835 | 6.874 | 1,224,980 | -0.13(-1.81%) |
Feb 12, 2024 | 6.961 | 7.000 | 6.912 | 7.000 | 923,434 | +0.08(+1.13%) |
Feb 09, 2024 | 6.893 | 6.942 | 6.883 | 6.922 | 782,666 | +0.03(+0.42%) |
Feb 08, 2024 | 6.971 | 6.981 | 6.878 | 6.893 | 1,435,513 | -0.08(-1.12%) |
Feb 07, 2024 | 7.049 | 7.068 | 6.961 | 6.971 | 975,689 | -0.08(-1.11%) |
Feb 06, 2024 | 7.010 | 7.059 | 6.981 | 7.049 | 761,437 | +0.05(+0.70%) |
Feb 05, 2024 | 7.010 | 7.029 | 6.981 | 7.000 | 776,734 | -0.03(-0.42%) |
Feb 02, 2024 | 7.078 | 7.097 | 7.010 | 7.029 | 894,697 | -0.08(-1.10%) |
Feb 01, 2024 | 7.136 | 7.166 | 7.049 | 7.107 | 1,326,044 | +0.03(+0.41%) |
Jan 31, 2024 | 7.117 | 7.127 | 7.059 | 7.078 | 1,140,578 | -0.02(-0.27%) |
Jan 30, 2024 | 7.107 | 7.146 | 7.039 | 7.097 | 1,031,945 | +0.00(+0.00%) |
Jan 29, 2024 | 7.020 | 7.107 | 7.020 | 7.097 | 1,042,778 | +0.08(+1.11%) |
Jan 26, 2024 | 6.961 | 7.029 | 6.937 | 7.020 | 1,224,050 | +0.06(+0.84%) |
Jan 25, 2024 | 6.951 | 6.961 | 6.922 | 6.961 | 1,081,703 | +0.05(+0.70%) |
Jan 24, 2024 | 6.961 | 6.979 | 6.883 | 6.912 | 1,441,518 | -0.04(-0.56%) |
Jan 23, 2024 | 6.912 | 6.961 | 6.888 | 6.951 | 1,782,148 | +0.05(+0.71%) |
Jan 22, 2024 | 6.903 | 6.922 | 6.835 | 6.903 | 2,454,023 | +0.10(+1.43%) |
Jan 19, 2024 | 6.864 | 6.874 | 6.737 | 6.805 | 4,520,029 | +0.15(+2.19%) |
Jan 18, 2024 | 6.689 | 6.689 | 6.620 | 6.659 | 513,860 | +0.01(+0.15%) |
Jan 17, 2024 | 6.689 | 6.698 | 6.620 | 6.650 | 620,217 | -0.05(-0.73%) |
Jan 16, 2024 | 6.718 | 6.718 | 6.689 | 6.698 | 711,492 | -0.05(-0.72%) |
Jan 12, 2024 | 6.766 | 6.791 | 6.708 | 6.747 | 626,068 | +0.00(+0.00%) |
Jan 11, 2024 | 6.757 | 6.757 | 6.698 | 6.747 | 1,136,038 | -0.00(-0.04%) |
Jan 10, 2024 | 6.740 | 6.759 | 6.691 | 6.749 | 1,148,254 | +0.01(+0.14%) |
Jan 09, 2024 | 6.653 | 6.740 | 6.653 | 6.740 | 1,084,029 | +0.07(+1.01%) |
Jan 08, 2024 | 6.633 | 6.691 | 6.624 | 6.672 | 897,719 | +0.06(+0.88%) |
Jan 05, 2024 | 6.614 | 6.662 | 6.585 | 6.614 | 1,100,551 | +0.00(+0.00%) |
Jan 04, 2024 | 6.595 | 6.633 | 6.575 | 6.614 | 819,926 | -0.02(-0.29%) |
Jan 03, 2024 | 6.595 | 6.633 | 6.546 | 6.633 | 901,322 | +0.03(+0.44%) |
Jan 02, 2024 | 6.537 | 6.604 | 6.508 | 6.604 | 1,148,830 | +0.07(+1.04%) |
Dec 29, 2023 | 6.517 | 6.537 | 6.443 | 6.537 | 1,692,598 | +0.05(+0.75%) |
Dec 28, 2023 | 6.479 | 6.517 | 6.459 | 6.488 | 1,458,013 | -0.01(-0.15%) |
Dec 27, 2023 | 6.488 | 6.527 | 6.450 | 6.498 | 1,987,256 | +0.01(+0.15%) |
Dec 26, 2023 | 6.517 | 6.527 | 6.468 | 6.488 | 1,338,639 | +0.00(+0.00%) |
Dec 22, 2023 | 6.498 | 6.527 | 6.459 | 6.488 | 1,002,190 | +0.03(+0.45%) |
Dec 21, 2023 | 6.469 | 6.474 | 6.430 | 6.459 | 886,594 | +0.03(+0.45%) |
Dec 20, 2023 | 6.469 | 6.508 | 6.401 | 6.430 | 1,522,425 | -0.05(-0.75%) |
Dec 19, 2023 | 6.498 | 6.537 | 6.459 | 6.479 | 1,567,826 | -0.03(-0.45%) |
Dec 18, 2023 | 6.508 | 6.537 | 6.469 | 6.508 | 1,484,673 | -0.01(-0.15%) |
Dec 15, 2023 | 6.556 | 6.595 | 6.517 | 6.517 | 969,748 | -0.02(-0.30%) |
Dec 14, 2023 | 6.498 | 6.662 | 6.488 | 6.537 | 1,350,931 | +0.09(+1.46%) |
Dec 13, 2023 | 6.375 | 6.462 | 6.327 | 6.442 | 1,125,532 | +0.07(+1.05%) |
Dec 12, 2023 | 6.327 | 6.385 | 6.289 | 6.375 | 1,147,611 | +0.03(+0.45%) |
Dec 11, 2023 | 6.366 | 6.385 | 6.298 | 6.346 | 1,203,236 | -0.02(-0.30%) |
Dec 08, 2023 | 6.394 | 6.404 | 6.346 | 6.366 | 998,971 | -0.05(-0.75%) |
Dec 07, 2023 | 6.385 | 6.422 | 6.356 | 6.414 | 1,553,367 | +0.07(+1.06%) |
Dec 06, 2023 | 6.366 | 6.374 | 6.308 | 6.346 | 1,409,941 | +0.00(+0.00%) |
Dec 05, 2023 | 6.250 | 6.346 | 6.231 | 6.346 | 1,556,099 | +0.12(+2.01%) |
Dec 04, 2023 | 6.241 | 6.279 | 6.202 | 6.222 | 1,272,207 | -0.02(-0.31%) |
Dec 01, 2023 | 6.164 | 6.250 | 6.145 | 6.241 | 1,014,912 | +0.07(+1.09%) |
Nov 30, 2023 | 6.145 | 6.193 | 6.135 | 6.174 | 1,138,350 | +0.04(+0.63%) |
Nov 29, 2023 | 6.154 | 6.231 | 6.130 | 6.135 | 1,349,757 | -0.02(-0.31%) |
Nov 28, 2023 | 6.154 | 6.202 | 6.135 | 6.154 | 914,486 | -0.02(-0.31%) |
Nov 27, 2023 | 6.231 | 6.231 | 6.135 | 6.174 | 1,044,392 | -0.06(-0.92%) |
Nov 24, 2023 | 6.202 | 6.241 | 6.202 | 6.231 | 256,916 | +0.05(+0.78%) |
Nov 22, 2023 | 6.231 | 6.241 | 6.164 | 6.183 | 613,218 | -0.02(-0.31%) |
Nov 21, 2023 | 6.164 | 6.239 | 6.154 | 6.202 | 1,055,910 | +0.05(+0.78%) |
Nov 20, 2023 | 6.145 | 6.183 | 6.116 | 6.154 | 766,555 | +0.01(+0.16%) |
Nov 17, 2023 | 6.126 | 6.174 | 6.126 | 6.145 | 526,320 | +0.02(+0.31%) |
Nov 16, 2023 | 6.106 | 6.164 | 6.106 | 6.126 | 696,086 | +0.02(+0.31%) |
Nov 15, 2023 | 6.097 | 6.145 | 6.078 | 6.106 | 895,838 | +0.01(+0.19%) |
Nov 14, 2023 | 6.047 | 6.162 | 6.047 | 6.095 | 1,300,892 | +0.12(+1.93%) |
Nov 13, 2023 | 5.951 | 5.999 | 5.922 | 5.980 | 671,580 | +0.04(+0.65%) |
Nov 10, 2023 | 5.922 | 5.989 | 5.914 | 5.941 | 940,412 | +0.03(+0.49%) |
Nov 09, 2023 | 5.989 | 5.999 | 5.884 | 5.912 | 979,756 | -0.08(-1.28%) |
Nov 08, 2023 | 5.999 | 5.999 | 5.941 | 5.989 | 1,520,502 | -0.01(-0.16%) |
Nov 07, 2023 | 6.047 | 6.075 | 5.980 | 5.999 | 713,748 | -0.03(-0.48%) |
Nov 06, 2023 | 6.104 | 6.104 | 6.008 | 6.028 | 432,903 | -0.08(-1.26%) |
Nov 03, 2023 | 6.124 | 6.171 | 6.085 | 6.104 | 615,954 | +0.05(+0.79%) |
Nov 02, 2023 | 5.922 | 6.066 | 5.922 | 6.056 | 634,808 | +0.17(+2.97%) |
Nov 01, 2023 | 5.815 | 5.882 | 5.796 | 5.882 | 401,884 | +0.10(+1.82%) |
Oct 31, 2023 | 5.825 | 5.825 | 5.756 | 5.777 | 742,684 | -0.02(-0.33%) |
Oct 30, 2023 | 5.748 | 5.815 | 5.729 | 5.796 | 284,973 | +0.08(+1.33%) |
Oct 27, 2023 | 5.748 | 5.748 | 5.705 | 5.720 | 216,182 | -0.03(-0.50%) |
Oct 26, 2023 | 5.739 | 5.772 | 5.689 | 5.748 | 761,423 | +0.03(+0.50%) |
Oct 25, 2023 | 5.739 | 5.739 | 5.686 | 5.720 | 317,989 | -0.02(-0.33%) |
Oct 24, 2023 | 5.701 | 5.753 | 5.691 | 5.739 | 385,131 | +0.06(+1.01%) |
Oct 23, 2023 | 5.682 | 5.720 | 5.662 | 5.682 | 709,516 | -0.03(-0.50%) |
Oct 20, 2023 | 5.720 | 5.729 | 5.672 | 5.710 | 502,699 | +0.00(+0.00%) |
Oct 19, 2023 | 5.796 | 5.796 | 5.691 | 5.710 | 321,059 | -0.07(-1.16%) |
Oct 18, 2023 | 5.786 | 5.786 | 5.748 | 5.777 | 362,936 | +0.01(+0.17%) |
Oct 17, 2023 | 5.767 | 5.767 | 5.720 | 5.767 | 627,439 | -0.03(-0.49%) |
Oct 16, 2023 | 5.901 | 5.901 | 5.758 | 5.796 | 781,731 | -0.05(-0.82%) |
Oct 13, 2023 | 5.939 | 5.959 | 5.834 | 5.844 | 384,830 | -0.04(-0.65%) |
Oct 12, 2023 | 5.929 | 5.939 | 5.863 | 5.882 | 459,591 | -0.05(-0.90%) |
Oct 11, 2023 | 5.945 | 5.973 | 5.907 | 5.935 | 424,029 | +0.01(+0.16%) |
Oct 10, 2023 | 5.916 | 5.926 | 5.888 | 5.926 | 390,463 | +0.05(+0.81%) |
Oct 09, 2023 | 5.793 | 5.878 | 5.765 | 5.878 | 501,325 | +0.13(+2.31%) |
Oct 06, 2023 | 5.774 | 5.794 | 5.727 | 5.746 | 397,104 | -0.08(-1.30%) |
Oct 05, 2023 | 5.850 | 5.897 | 5.807 | 5.822 | 276,471 | -0.05(-0.81%) |
Oct 04, 2023 | 5.812 | 5.869 | 5.812 | 5.869 | 330,125 | +0.04(+0.65%) |
Oct 03, 2023 | 5.926 | 5.945 | 5.793 | 5.831 | 378,416 | -0.12(-2.07%) |
Oct 02, 2023 | 6.011 | 6.039 | 5.936 | 5.954 | 454,460 | -0.04(-0.63%) |
Sep 29, 2023 | 6.030 | 6.077 | 5.992 | 5.992 | 401,969 | -0.04(-0.63%) |
Sep 28, 2023 | 5.945 | 6.030 | 5.945 | 6.030 | 464,285 | +0.09(+1.43%) |
Sep 27, 2023 | 5.954 | 5.982 | 5.907 | 5.945 | 511,064 | +0.02(+0.32%) |
Sep 26, 2023 | 5.973 | 5.992 | 5.926 | 5.926 | 493,585 | -0.05(-0.79%) |
Sep 25, 2023 | 5.964 | 5.992 | 5.964 | 5.973 | 336,797 | -0.01(-0.16%) |
Sep 22, 2023 | 5.973 | 6.011 | 5.945 | 5.982 | 329,489 | +0.03(+0.48%) |
Sep 21, 2023 | 5.982 | 6.001 | 5.945 | 5.954 | 325,695 | -0.05(-0.79%) |
Sep 20, 2023 | 6.030 | 6.049 | 6.001 | 6.001 | 267,367 | +0.00(+0.00%) |
Sep 19, 2023 | 6.001 | 6.020 | 5.982 | 6.001 | 252,424 | +0.01(+0.16%) |
Sep 18, 2023 | 5.982 | 6.020 | 5.973 | 5.992 | 352,949 | -0.01(-0.16%) |
Sep 15, 2023 | 6.020 | 6.020 | 5.982 | 6.001 | 318,886 | -0.02(-0.31%) |
Sep 14, 2023 | 6.049 | 6.058 | 6.016 | 6.020 | 285,557 | -0.02(-0.25%) |
Sep 13, 2023 | 6.007 | 6.045 | 5.979 | 6.035 | 328,879 | +0.06(+0.94%) |
Sep 12, 2023 | 6.026 | 6.045 | 5.970 | 5.979 | 378,015 | -0.07(-1.09%) |
Sep 11, 2023 | 6.101 | 6.111 | 6.035 | 6.045 | 240,143 | -0.05(-0.77%) |
Sep 08, 2023 | 6.082 | 6.109 | 6.064 | 6.092 | 146,558 | +0.02(+0.31%) |
Sep 07, 2023 | 6.045 | 6.087 | 6.037 | 6.073 | 143,979 | +0.01(+0.16%) |
Sep 06, 2023 | 6.158 | 6.158 | 6.050 | 6.064 | 257,527 | -0.08(-1.38%) |
Sep 05, 2023 | 6.111 | 6.148 | 6.073 | 6.148 | 338,427 | +0.02(+0.31%) |