Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 6.640 | 0 | -0.03(-0.38%) | |||
Feb 15, 2024 | 6.630 | 6.690 | 6.630 | 6.665 | 677 | +0.02(+0.28%) |
Feb 14, 2024 | 6.700 | 6.700 | 6.647 | 6.647 | 176 | -0.00(-0.05%) |
Feb 13, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 12 | +0.00(+0.00%) |
Feb 12, 2024 | 6.650 | 6.650 | 6.650 | 6.650 | 19 | -0.01(-0.23%) |
Feb 09, 2024 | 6.637 | 6.665 | 6.637 | 6.665 | 877 | +0.00(+0.00%) |
Feb 08, 2024 | 6.665 | 6.665 | 6.665 | 6.665 | 217 | -0.04(-0.52%) |
Feb 07, 2024 | 6.665 | 6.700 | 6.665 | 6.700 | 121 | +0.06(+0.90%) |
Feb 06, 2024 | 6.640 | 6.640 | 6.640 | 6.640 | 92 | +0.00(+0.00%) |
Feb 05, 2024 | 6.640 | 6.640 | 6.640 | 6.640 | 132 | -0.04(-0.52%) |
Feb 02, 2024 | 6.680 | 6.690 | 6.650 | 6.675 | 1,852 | -0.04(-0.60%) |
Feb 01, 2024 | 6.715 | 6.715 | 6.715 | 6.715 | 230 | +0.00(+0.00%) |
Jan 31, 2024 | 6.680 | 6.715 | 6.680 | 6.715 | 134 | -0.04(-0.52%) |
Jan 30, 2024 | 6.660 | 6.750 | 6.660 | 6.750 | 1,254 | +0.09(+1.35%) |
Jan 29, 2024 | 6.750 | 6.750 | 6.660 | 6.660 | 11,207 | -0.14(-2.06%) |
Jan 26, 2024 | 6.730 | 6.800 | 6.710 | 6.800 | 2,642 | -0.15(-2.16%) |
Jan 25, 2024 | 6.970 | 6.970 | 6.950 | 6.950 | 220 | +0.02(+0.29%) |
Jan 24, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 76 | +0.07(+0.97%) |
Jan 23, 2024 | 6.820 | 6.863 | 6.820 | 6.863 | 185 | +0.15(+2.28%) |
Jan 22, 2024 | 6.700 | 6.740 | 6.700 | 6.710 | 525 | -0.28(-4.01%) |
Jan 19, 2024 | 6.960 | 6.990 | 6.960 | 6.990 | 615 | -0.08(-1.20%) |
Jan 18, 2024 | 7.075 | 7.075 | 7.075 | 7.075 | 4 | +0.03(+0.35%) |
Jan 17, 2024 | 7.060 | 7.080 | 7.050 | 7.050 | 1,080 | -0.24(-3.29%) |
Jan 16, 2024 | 7.290 | 7.290 | 7.290 | 7.290 | 7 | -0.04(-0.55%) |
Jan 12, 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 100 | -0.15(-2.01%) |
Jan 11, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 11 | -0.05(-0.66%) |
Jan 10, 2024 | 7.526 | 7.580 | 7.526 | 7.530 | 332 | -0.07(-0.92%) |
Jan 09, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 122 | -0.04(-0.59%) |
Jan 08, 2024 | 7.645 | 7.645 | 7.645 | 7.645 | 11 | -0.10(-1.23%) |
Jan 05, 2024 | 7.800 | 7.800 | 7.740 | 7.740 | 297 | -0.14(-1.78%) |
Jan 04, 2024 | 7.900 | 7.900 | 7.880 | 7.880 | 207 | -0.04(-0.51%) |
Jan 03, 2024 | 7.880 | 7.920 | 7.880 | 7.920 | 206 | +0.01(+0.13%) |
Jan 02, 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 192 | -0.19(-2.35%) |
Dec 29, 2023 | 8.100 | 8.140 | 8.095 | 8.100 | 1,082 | +0.11(+1.38%) |
Dec 28, 2023 | 7.950 | 7.990 | 7.950 | 7.990 | 484 | +0.18(+2.33%) |
Dec 27, 2023 | 7.838 | 7.849 | 7.808 | 7.808 | 455 | -0.02(-0.26%) |
Dec 26, 2023 | 7.778 | 7.828 | 7.778 | 7.828 | 323 | +0.03(+0.38%) |
Dec 22, 2023 | 7.778 | 7.798 | 7.778 | 7.798 | 502 | -0.02(-0.26%) |
Dec 21, 2023 | 7.818 | 7.818 | 7.818 | 7.818 | 31 | +0.05(+0.64%) |
Dec 20, 2023 | 7.768 | 7.768 | 7.768 | 7.768 | 20 | -0.18(-2.26%) |
Dec 19, 2023 | 8.008 | 8.008 | 7.948 | 7.948 | 740 | -0.04(-0.50%) |
Dec 18, 2023 | 7.918 | 7.988 | 7.918 | 7.988 | 389 | +0.06(+0.76%) |
Dec 15, 2023 | 7.988 | 7.998 | 7.928 | 7.928 | 473 | -0.24(-2.92%) |
Dec 14, 2023 | 8.218 | 8.218 | 8.167 | 8.167 | 281 | +0.05(+0.60%) |
Dec 13, 2023 | 7.988 | 8.118 | 7.978 | 8.118 | 404 | +0.15(+1.88%) |
Dec 12, 2023 | 7.909 | 7.968 | 7.909 | 7.968 | 919 | -0.03(-0.38%) |
Dec 11, 2023 | 7.978 | 8.048 | 7.978 | 7.998 | 515 | +0.02(+0.25%) |
Dec 08, 2023 | 7.928 | 7.998 | 7.928 | 7.978 | 2,420 | +0.00(+0.00%) |
Dec 07, 2023 | 7.968 | 8.048 | 7.968 | 7.978 | 44,324 | -0.06(-0.75%) |
Dec 06, 2023 | 8.078 | 8.078 | 8.038 | 8.038 | 3,187 | -0.09(-1.11%) |
Dec 05, 2023 | 8.048 | 8.128 | 8.048 | 8.128 | 145 | -0.01(-0.12%) |
Dec 04, 2023 | 8.138 | 8.138 | 8.138 | 8.138 | 2 | -0.33(-3.95%) |
Dec 01, 2023 | 8.518 | 8.518 | 8.473 | 8.473 | 200 | +0.02(+0.30%) |
Nov 30, 2023 | 8.448 | 8.448 | 8.448 | 8.448 | 13 | +0.11(+1.32%) |
Nov 29, 2023 | 8.338 | 8.338 | 8.338 | 8.338 | 136 | -0.21(-2.46%) |
Nov 28, 2023 | 8.478 | 8.568 | 8.478 | 8.548 | 672 | +0.16(+1.97%) |
Nov 27, 2023 | 8.383 | 8.383 | 8.383 | 8.383 | 7 | -0.06(-0.77%) |
Nov 24, 2023 | 8.468 | 8.468 | 8.448 | 8.448 | 231 | +0.14(+1.68%) |
Nov 22, 2023 | 8.311 | 8.311 | 8.308 | 8.308 | 489 | -0.11(-1.31%) |
Nov 21, 2023 | 8.428 | 8.428 | 8.418 | 8.418 | 305 | -0.00(-0.06%) |
Nov 20, 2023 | 8.468 | 8.468 | 8.423 | 8.423 | 422 | +0.12(+1.51%) |
Nov 17, 2023 | 8.308 | 8.308 | 8.298 | 8.298 | 106 | +0.21(+2.60%) |
Nov 16, 2023 | 8.068 | 8.088 | 8.068 | 8.088 | 733 | -0.22(-2.65%) |
Nov 15, 2023 | 8.308 | 8.308 | 8.308 | 8.308 | 12 | -0.03(-0.42%) |
Nov 14, 2023 | 8.378 | 8.378 | 8.343 | 8.343 | 327 | +0.11(+1.40%) |
Nov 13, 2023 | 8.228 | 8.228 | 8.228 | 8.228 | 4 | -0.07(-0.84%) |
Nov 10, 2023 | 8.249 | 8.298 | 8.249 | 8.298 | 1,506 | +0.12(+1.47%) |
Nov 09, 2023 | 8.178 | 8.178 | 8.178 | 8.178 | 108 | -0.20(-2.39%) |
Nov 08, 2023 | 8.378 | 8.378 | 8.378 | 8.378 | 7 | +0.10(+1.21%) |
Nov 07, 2023 | 8.288 | 8.288 | 8.278 | 8.278 | 111 | +0.00(+0.00%) |
Nov 06, 2023 | 8.228 | 8.278 | 8.218 | 8.278 | 2,582 | +0.20(+2.54%) |
Nov 03, 2023 | 8.073 | 8.073 | 8.073 | 8.073 | 100 | +0.10(+1.32%) |
Nov 02, 2023 | 7.968 | 7.968 | 7.968 | 7.968 | 4 | -0.07(-0.87%) |
Nov 01, 2023 | 8.038 | 8.038 | 8.038 | 8.038 | 126 | +0.01(+0.12%) |
Oct 31, 2023 | 7.950 | 8.068 | 7.950 | 8.028 | 353 | -0.04(-0.50%) |
Oct 30, 2023 | 8.068 | 8.068 | 8.068 | 8.068 | 40 | +0.29(+3.73%) |
Oct 27, 2023 | 7.748 | 7.778 | 7.748 | 7.778 | 404 | +0.33(+4.43%) |
Oct 26, 2023 | 7.448 | 7.448 | 7.448 | 7.448 | 15 | -0.03(-0.39%) |
Oct 25, 2023 | 7.478 | 7.477 | 7.477 | 7.477 | 10 | -0.11(-1.46%) |
Oct 24, 2023 | 7.528 | 7.608 | 7.528 | 7.588 | 375 | +0.32(+4.40%) |
Oct 23, 2023 | 7.228 | 7.338 | 7.228 | 7.268 | 302 | -0.07(-0.95%) |
Oct 20, 2023 | 7.278 | 7.338 | 7.268 | 7.338 | 1,047 | -0.09(-1.21%) |
Oct 19, 2023 | 7.428 | 7.428 | 7.428 | 7.428 | 128 | -0.16(-2.16%) |
Oct 18, 2023 | 7.608 | 7.608 | 7.568 | 7.592 | 727 | -0.24(-3.09%) |
Oct 17, 2023 | 7.818 | 7.834 | 7.808 | 7.834 | 206 | -0.06(-0.81%) |
Oct 16, 2023 | 7.948 | 7.948 | 7.898 | 7.898 | 1,264 | -0.01(-0.13%) |
Oct 13, 2023 | 7.908 | 7.908 | 7.908 | 7.908 | 100 | +0.12(+1.61%) |
Oct 12, 2023 | 7.807 | 7.807 | 7.783 | 7.783 | 300 | -0.06(-0.83%) |
Oct 11, 2023 | 7.828 | 7.848 | 7.828 | 7.848 | 302 | +0.22(+2.88%) |
Oct 10, 2023 | 7.628 | 7.628 | 7.628 | 7.628 | 92 | -0.09(-1.17%) |
Oct 09, 2023 | 7.718 | 7.718 | 7.718 | 7.718 | 126 | +0.24(+3.21%) |
Oct 06, 2023 | 7.478 | 7.478 | 7.478 | 7.478 | 100 | +0.08(+1.08%) |
Oct 05, 2023 | 7.368 | 7.398 | 7.368 | 7.398 | 404 | +0.03(+0.48%) |
Oct 04, 2023 | 7.373 | 7.373 | 7.363 | 7.363 | 288 | -0.08(-1.11%) |
Oct 03, 2023 | 7.463 | 7.463 | 7.446 | 7.446 | 281 | -0.10(-1.36%) |
Oct 02, 2023 | 7.548 | 7.548 | 7.548 | 7.548 | 9 | -0.01(-0.13%) |
Sep 29, 2023 | 7.558 | 7.558 | 7.558 | 7.558 | 100 | -0.06(-0.79%) |
Sep 28, 2023 | 7.588 | 7.618 | 7.588 | 7.618 | 337 | +0.01(+0.13%) |
Sep 27, 2023 | 7.608 | 7.608 | 7.608 | 7.608 | 34 | +0.21(+2.84%) |
Sep 26, 2023 | 7.398 | 7.398 | 7.398 | 7.398 | 5 | -0.07(-0.94%) |
Sep 25, 2023 | 7.468 | 7.468 | 7.468 | 7.468 | 63 | +0.13(+1.77%) |
Sep 22, 2023 | 7.338 | 7.338 | 7.338 | 7.338 | 100 | +0.14(+1.92%) |
Sep 21, 2023 | 7.168 | 7.228 | 7.168 | 7.200 | 688 | -0.13(-1.81%) |
Sep 20, 2023 | 7.368 | 7.368 | 7.333 | 7.333 | 100 | -0.01(-0.07%) |
Sep 19, 2023 | 7.338 | 7.338 | 7.338 | 7.338 | 113 | -0.08(-1.08%) |
Sep 18, 2023 | 7.418 | 7.428 | 7.369 | 7.418 | 3,882 | +0.03(+0.41%) |
Sep 15, 2023 | 7.388 | 7.388 | 7.388 | 7.388 | 100 | +0.14(+1.93%) |
Sep 14, 2023 | 7.278 | 7.278 | 7.248 | 7.248 | 204 | -0.01(-0.21%) |
Sep 13, 2023 | 7.323 | 7.323 | 7.258 | 7.263 | 647 | -0.11(-1.56%) |
Sep 12, 2023 | 7.378 | 7.378 | 7.378 | 7.378 | 24 | +0.01(+0.14%) |
Sep 11, 2023 | 7.338 | 7.368 | 7.338 | 7.368 | 208 | +0.25(+3.58%) |
Sep 08, 2023 | 7.113 | 7.113 | 7.113 | 7.113 | 100 | -0.02(-0.35%) |
Sep 07, 2023 | 7.123 | 7.138 | 7.123 | 7.138 | 136 | -0.11(-1.52%) |
Sep 06, 2023 | 7.248 | 7.248 | 7.248 | 7.248 | 12 | -0.12(-1.63%) |
Sep 05, 2023 | 7.383 | 7.383 | 7.358 | 7.368 | 522 | +0.01(+0.14%) |
Sep 01, 2023 | 7.348 | 7.358 | 7.348 | 7.358 | 247 | +0.01(+0.07%) |
Aug 31, 2023 | 7.358 | 7.358 | 7.353 | 7.353 | 187 | -0.08(-1.02%) |
Aug 30, 2023 | 7.428 | 7.428 | 7.428 | 7.428 | 32 | -0.01(-0.13%) |
Aug 29, 2023 | 7.438 | 7.438 | 7.438 | 7.438 | 67 | +0.24(+3.33%) |
Aug 28, 2023 | 7.198 | 7.198 | 7.198 | 7.198 | 175 | +0.06(+0.84%) |
Aug 25, 2023 | 7.138 | 7.138 | 7.138 | 7.138 | 100 | -0.09(-1.24%) |
Aug 24, 2023 | 7.248 | 7.248 | 7.228 | 7.228 | 144 | +0.08(+1.12%) |
Aug 23, 2023 | 7.148 | 7.148 | 7.148 | 7.148 | 3 | +0.04(+0.56%) |
Aug 22, 2023 | 7.108 | 7.108 | 7.108 | 7.108 | 72 | -0.13(-1.80%) |
Aug 21, 2023 | 7.158 | 7.297 | 7.158 | 7.238 | 1,983 | +0.02(+0.28%) |
Aug 18, 2023 | 7.208 | 7.218 | 7.178 | 7.218 | 831 | -0.09(-1.23%) |
Aug 17, 2023 | 7.341 | 7.341 | 7.308 | 7.308 | 1,396 | -0.04(-0.54%) |
Aug 16, 2023 | 7.348 | 7.348 | 7.348 | 7.348 | 2 | +0.03(+0.41%) |
Aug 15, 2023 | 7.318 | 7.318 | 7.318 | 7.318 | 47 | -0.18(-2.40%) |
Aug 14, 2023 | 7.450 | 7.498 | 7.450 | 7.498 | 150 | +0.02(+0.33%) |
Aug 11, 2023 | 7.458 | 7.473 | 7.458 | 7.473 | 480 | -0.14(-1.90%) |
Aug 10, 2023 | 7.618 | 7.618 | 7.618 | 7.618 | 212 | -0.08(-1.04%) |
Aug 09, 2023 | 7.678 | 7.698 | 7.618 | 7.698 | 217 | +0.19(+2.53%) |
Aug 08, 2023 | 7.448 | 7.508 | 7.448 | 7.508 | 2,351 | +0.00(+0.00%) |
Aug 07, 2023 | 7.508 | 7.508 | 7.508 | 7.508 | 218 | -0.21(-2.72%) |
Aug 04, 2023 | 7.765 | 7.765 | 7.718 | 7.718 | 302 | -0.19(-2.40%) |
Aug 03, 2023 | 7.908 | 7.908 | 7.908 | 7.908 | 77 | +0.22(+2.86%) |
Aug 02, 2023 | 7.688 | 7.688 | 7.688 | 7.688 | 53 | -0.12(-1.54%) |
Aug 01, 2023 | 7.838 | 7.838 | 7.808 | 7.808 | 213 | -0.14(-1.76%) |
Jul 31, 2023 | 7.948 | 7.948 | 7.948 | 7.948 | 75 | -0.19(-2.34%) |
Jul 28, 2023 | 8.139 | 8.139 | 8.139 | 8.139 | 100 | +0.28(+3.57%) |
Jul 27, 2023 | 7.998 | 7.998 | 7.858 | 7.858 | 3,295 | -0.25(-3.08%) |
Jul 26, 2023 | 8.138 | 8.138 | 8.108 | 8.108 | 2,028 | +0.23(+2.92%) |
Jul 25, 2023 | 7.941 | 7.941 | 7.878 | 7.878 | 272 | -0.04(-0.51%) |
Jul 24, 2023 | 7.898 | 7.931 | 7.898 | 7.918 | 1,003 | +0.19(+2.46%) |
Jul 21, 2023 | 7.728 | 7.728 | 7.728 | 7.728 | 100 | +0.13(+1.71%) |
Jul 20, 2023 | 7.598 | 7.598 | 7.598 | 7.598 | 34 | +0.05(+0.66%) |
Jul 19, 2023 | 7.548 | 7.548 | 7.548 | 7.548 | 130 | -0.09(-1.18%) |
Jul 18, 2023 | 7.638 | 7.638 | 7.638 | 7.638 | 11 | +0.04(+0.53%) |
Jul 17, 2023 | 7.598 | 7.598 | 7.598 | 7.598 | 12 | -0.04(-0.52%) |
Jul 14, 2023 | 7.688 | 7.688 | 7.638 | 7.638 | 248 | -0.16(-2.05%) |
Jul 13, 2023 | 7.798 | 7.798 | 7.798 | 7.798 | 53 | +0.20(+2.63%) |
Jul 12, 2023 | 7.598 | 7.598 | 7.598 | 7.598 | 112 | -0.05(-0.65%) |
Jul 11, 2023 | 7.658 | 7.658 | 7.648 | 7.648 | 346 | +0.03(+0.39%) |
Jul 10, 2023 | 7.548 | 7.618 | 7.548 | 7.618 | 114 | +0.08(+1.06%) |
Jul 07, 2023 | 7.538 | 7.538 | 7.538 | 7.538 | 100 | +0.08(+1.14%) |
Jul 06, 2023 | 7.453 | 7.453 | 7.453 | 7.453 | 28 | -0.21(-2.80%) |
Jul 05, 2023 | 7.668 | 7.668 | 7.668 | 7.668 | 54 | +0.05(+0.66%) |
Jul 03, 2023 | 7.618 | 7.618 | 7.618 | 7.618 | 100 | -0.06(-0.78%) |
Jun 30, 2023 | 7.599 | 7.678 | 7.599 | 7.678 | 252 | +0.14(+1.86%) |
Jun 29, 2023 | 7.468 | 7.538 | 7.458 | 7.538 | 1,262 | +0.01(+0.09%) |
Jun 28, 2023 | 7.531 | 7.531 | 7.531 | 7.531 | 102 | -0.10(-1.37%) |
Jun 27, 2023 | 7.581 | 7.636 | 7.581 | 7.636 | 312 | +0.11(+1.52%) |
Jun 26, 2023 | 7.501 | 7.521 | 7.501 | 7.521 | 730 | -0.02(-0.26%) |
Jun 23, 2023 | 7.541 | 7.541 | 7.541 | 7.541 | 100 | -0.05(-0.67%) |
Jun 22, 2023 | 7.592 | 7.592 | 7.592 | 7.592 | 27 | -0.05(-0.64%) |
Jun 21, 2023 | 7.641 | 7.641 | 7.641 | 7.641 | 15 | -0.05(-0.65%) |
Jun 20, 2023 | 7.723 | 7.723 | 7.690 | 7.690 | 877 | -0.42(-5.15%) |
Jun 16, 2023 | 8.108 | 8.108 | 8.108 | 8.108 | 227 | +0.00(+0.00%) |