Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 7.480 | 7.549 | 7.470 | 7.490 | 117,403 | +0.00(+0.00%) |
Jun 12, 2024 | 7.600 | 7.640 | 7.490 | 7.490 | 169,807 | -0.09(-1.25%) |
Jun 11, 2024 | 7.540 | 7.609 | 7.530 | 7.585 | 81,963 | +0.00(+0.07%) |
Jun 10, 2024 | 7.600 | 7.690 | 7.580 | 7.580 | 194,624 | -0.01(-0.13%) |
Jun 07, 2024 | 7.660 | 7.690 | 7.580 | 7.590 | 123,999 | +0.00(+0.07%) |
Jun 06, 2024 | 7.540 | 7.670 | 7.540 | 7.585 | 102,766 | +0.00(+0.07%) |
Jun 05, 2024 | 7.630 | 7.699 | 7.570 | 7.580 | 142,013 | +0.06(+0.80%) |
Jun 04, 2024 | 7.430 | 7.700 | 7.430 | 7.520 | 168,320 | +0.02(+0.27%) |
Jun 03, 2024 | 7.560 | 7.680 | 7.470 | 7.500 | 167,722 | +0.09(+1.21%) |
May 31, 2024 | 7.390 | 7.550 | 7.390 | 7.410 | 200,726 | +0.04(+0.54%) |
May 30, 2024 | 7.410 | 7.508 | 7.320 | 7.370 | 83,104 | -0.04(-0.54%) |
May 29, 2024 | 7.500 | 7.521 | 7.400 | 7.410 | 76,136 | -0.08(-1.07%) |
May 28, 2024 | 7.600 | 7.620 | 7.460 | 7.490 | 137,176 | -0.13(-1.71%) |
May 24, 2024 | 7.540 | 7.680 | 7.540 | 7.620 | 134,560 | +0.07(+0.93%) |
May 23, 2024 | 7.450 | 7.580 | 7.420 | 7.550 | 189,132 | +0.09(+1.21%) |
May 22, 2024 | 7.400 | 7.549 | 7.400 | 7.460 | 138,496 | +0.06(+0.81%) |
May 21, 2024 | 7.410 | 7.620 | 7.390 | 7.400 | 257,786 | -0.03(-0.40%) |
May 20, 2024 | 7.510 | 7.550 | 7.383 | 7.430 | 218,360 | -0.04(-0.60%) |
May 17, 2024 | 7.544 | 7.544 | 7.396 | 7.475 | 204,161 | +0.08(+1.07%) |
May 16, 2024 | 7.505 | 7.623 | 7.219 | 7.396 | 361,860 | -0.11(-1.47%) |
May 15, 2024 | 7.297 | 7.514 | 7.297 | 7.507 | 266,774 | +0.22(+3.00%) |
May 14, 2024 | 7.347 | 7.376 | 7.288 | 7.288 | 123,698 | -0.02(-0.34%) |
May 13, 2024 | 7.347 | 7.386 | 7.288 | 7.312 | 190,723 | -0.01(-0.18%) |
May 10, 2024 | 7.327 | 7.376 | 7.297 | 7.325 | 81,612 | -0.01(-0.16%) |
May 09, 2024 | 7.297 | 7.386 | 7.150 | 7.337 | 257,681 | +0.07(+0.95%) |
May 08, 2024 | 7.219 | 7.396 | 7.219 | 7.268 | 205,083 | +0.05(+0.68%) |
May 07, 2024 | 7.179 | 7.219 | 7.141 | 7.219 | 200,438 | +0.12(+1.67%) |
May 06, 2024 | 7.051 | 7.199 | 7.031 | 7.100 | 334,696 | +0.08(+1.12%) |
May 03, 2024 | 7.002 | 7.051 | 6.913 | 7.021 | 200,015 | +0.11(+1.57%) |
May 02, 2024 | 6.982 | 7.002 | 6.903 | 6.913 | 252,665 | +0.00(+0.00%) |
May 01, 2024 | 6.913 | 6.962 | 6.903 | 6.913 | 135,878 | -0.01(-0.14%) |
Apr 30, 2024 | 7.002 | 7.002 | 6.913 | 6.923 | 127,257 | -0.03(-0.43%) |
Apr 29, 2024 | 6.972 | 6.992 | 6.934 | 6.952 | 66,712 | +0.01(+0.21%) |
Apr 26, 2024 | 6.952 | 7.001 | 6.923 | 6.938 | 62,465 | +0.04(+0.64%) |
Apr 25, 2024 | 6.923 | 6.977 | 6.893 | 6.893 | 84,243 | -0.02(-0.36%) |
Apr 24, 2024 | 6.864 | 6.987 | 6.864 | 6.918 | 74,384 | +0.02(+0.28%) |
Apr 23, 2024 | 6.903 | 6.938 | 6.864 | 6.898 | 73,979 | +0.02(+0.23%) |
Apr 22, 2024 | 6.903 | 6.942 | 6.864 | 6.883 | 99,077 | -0.03(-0.49%) |
Apr 19, 2024 | 6.903 | 6.962 | 6.903 | 6.917 | 87,859 | -0.02(-0.23%) |
Apr 18, 2024 | 6.962 | 7.016 | 6.903 | 6.933 | 143,129 | -0.06(-0.85%) |
Apr 17, 2024 | 7.099 | 7.118 | 6.924 | 6.992 | 169,539 | +0.00(+0.00%) |
Apr 16, 2024 | 7.079 | 7.157 | 6.982 | 6.992 | 123,680 | -0.07(-0.96%) |
Apr 15, 2024 | 7.147 | 7.157 | 6.992 | 7.060 | 143,700 | +0.07(+0.97%) |
Apr 12, 2024 | 7.060 | 7.245 | 6.943 | 6.992 | 159,159 | -0.06(-0.83%) |
Apr 11, 2024 | 7.050 | 7.089 | 6.974 | 7.050 | 108,497 | +0.08(+1.12%) |
Apr 10, 2024 | 7.031 | 7.040 | 6.967 | 6.972 | 126,129 | -0.07(-1.02%) |
Apr 09, 2024 | 7.040 | 7.177 | 7.040 | 7.044 | 125,055 | +0.00(+0.06%) |
Apr 08, 2024 | 6.943 | 7.196 | 6.943 | 7.040 | 184,483 | +0.08(+1.12%) |
Apr 05, 2024 | 6.885 | 7.040 | 6.885 | 6.963 | 95,853 | +0.07(+0.99%) |
Apr 04, 2024 | 6.836 | 7.050 | 6.836 | 6.895 | 164,505 | +0.06(+0.93%) |
Apr 03, 2024 | 6.836 | 6.856 | 6.817 | 6.831 | 85,217 | +0.02(+0.36%) |
Apr 02, 2024 | 6.865 | 6.885 | 6.788 | 6.807 | 111,763 | -0.06(-0.85%) |
Apr 01, 2024 | 6.953 | 7.011 | 6.788 | 6.865 | 213,882 | -0.10(-1.40%) |
Mar 28, 2024 | 7.002 | 7.031 | 6.953 | 6.963 | 128,829 | +0.01(+0.14%) |
Mar 27, 2024 | 6.807 | 7.002 | 6.783 | 6.953 | 187,748 | +0.17(+2.45%) |
Mar 26, 2024 | 6.710 | 6.807 | 6.710 | 6.787 | 114,738 | +0.09(+1.29%) |
Mar 25, 2024 | 6.788 | 6.788 | 6.690 | 6.700 | 124,664 | +0.00(+0.00%) |
Mar 22, 2024 | 6.642 | 6.749 | 6.632 | 6.700 | 72,631 | +0.07(+1.03%) |
Mar 21, 2024 | 6.681 | 6.728 | 6.603 | 6.632 | 151,507 | -0.01(-0.15%) |
Mar 20, 2024 | 6.797 | 6.797 | 6.642 | 6.642 | 131,087 | -0.16(-2.29%) |
Mar 19, 2024 | 6.904 | 6.963 | 6.797 | 6.797 | 164,535 | -0.09(-1.34%) |
Mar 18, 2024 | 6.807 | 6.914 | 6.807 | 6.890 | 217,323 | +0.13(+1.94%) |
Mar 15, 2024 | 6.739 | 6.897 | 6.739 | 6.758 | 174,262 | +0.02(+0.28%) |
Mar 14, 2024 | 6.758 | 6.821 | 6.720 | 6.739 | 121,655 | -0.01(-0.14%) |
Mar 13, 2024 | 6.730 | 6.797 | 6.682 | 6.749 | 103,507 | -0.04(-0.56%) |
Mar 12, 2024 | 6.720 | 6.806 | 6.710 | 6.787 | 91,949 | +0.06(+0.85%) |
Mar 11, 2024 | 6.576 | 6.802 | 6.519 | 6.730 | 136,809 | +0.12(+1.74%) |
Mar 08, 2024 | 6.739 | 6.887 | 6.605 | 6.615 | 229,151 | -0.12(-1.85%) |
Mar 07, 2024 | 6.806 | 6.941 | 6.691 | 6.739 | 98,944 | -0.11(-1.54%) |
Mar 06, 2024 | 6.912 | 7.057 | 6.845 | 6.845 | 76,787 | +0.02(+0.28%) |
Mar 05, 2024 | 6.912 | 6.926 | 6.826 | 6.826 | 41,332 | -0.17(-2.47%) |
Mar 04, 2024 | 6.988 | 7.017 | 6.893 | 6.998 | 102,981 | +0.01(+0.14%) |
Mar 01, 2024 | 6.643 | 7.180 | 6.643 | 6.988 | 220,066 | +0.28(+4.14%) |
Feb 29, 2024 | 6.615 | 6.710 | 6.595 | 6.710 | 72,675 | +0.12(+1.74%) |
Feb 28, 2024 | 6.519 | 6.615 | 6.519 | 6.595 | 43,846 | +0.05(+0.73%) |
Feb 27, 2024 | 6.519 | 6.567 | 6.519 | 6.548 | 29,488 | +0.04(+0.59%) |
Feb 26, 2024 | 6.500 | 6.556 | 6.490 | 6.509 | 52,341 | +0.01(+0.09%) |
Feb 23, 2024 | 6.432 | 6.509 | 6.432 | 6.503 | 83,901 | +0.07(+1.10%) |
Feb 22, 2024 | 6.471 | 6.528 | 6.423 | 6.432 | 88,720 | -0.01(-0.15%) |
Feb 21, 2024 | 6.519 | 6.567 | 6.436 | 6.442 | 83,513 | -0.08(-1.18%) |
Feb 20, 2024 | 6.538 | 6.605 | 6.500 | 6.519 | 75,531 | -0.10(-1.45%) |
Feb 16, 2024 | 6.595 | 6.642 | 6.356 | 6.615 | 112,331 | -0.03(-0.43%) |
Feb 15, 2024 | 6.576 | 6.749 | 6.576 | 6.643 | 130,276 | +0.03(+0.43%) |
Feb 14, 2024 | 6.643 | 6.690 | 6.577 | 6.615 | 136,816 | +0.02(+0.29%) |
Feb 13, 2024 | 6.624 | 6.690 | 6.520 | 6.596 | 116,230 | -0.07(-0.99%) |
Feb 12, 2024 | 6.643 | 6.709 | 6.624 | 6.662 | 122,564 | -0.02(-0.28%) |
Feb 09, 2024 | 6.615 | 6.700 | 6.548 | 6.681 | 111,236 | +0.09(+1.29%) |
Feb 08, 2024 | 6.530 | 6.605 | 6.530 | 6.596 | 95,324 | +0.00(+0.00%) |
Feb 07, 2024 | 6.605 | 6.605 | 6.520 | 6.596 | 94,014 | +0.02(+0.29%) |
Feb 06, 2024 | 6.596 | 6.605 | 6.530 | 6.577 | 59,600 | +0.04(+0.58%) |
Feb 05, 2024 | 6.567 | 6.572 | 6.515 | 6.539 | 92,147 | -0.02(-0.29%) |
Feb 02, 2024 | 6.520 | 6.605 | 6.520 | 6.558 | 143,756 | +0.01(+0.14%) |
Feb 01, 2024 | 6.671 | 6.671 | 6.520 | 6.548 | 148,458 | +0.02(+0.29%) |
Jan 31, 2024 | 6.596 | 6.690 | 6.520 | 6.530 | 51,687 | -0.09(-1.43%) |
Jan 30, 2024 | 6.615 | 6.700 | 6.482 | 6.624 | 41,403 | -0.02(-0.28%) |
Jan 29, 2024 | 6.473 | 6.709 | 6.473 | 6.643 | 80,516 | +0.04(+0.57%) |
Jan 26, 2024 | 6.615 | 6.652 | 6.482 | 6.605 | 66,800 | +0.05(+0.72%) |
Jan 25, 2024 | 6.539 | 6.596 | 6.473 | 6.558 | 90,342 | +0.02(+0.29%) |
Jan 24, 2024 | 6.577 | 6.605 | 6.478 | 6.539 | 145,638 | -0.10(-1.56%) |
Jan 23, 2024 | 6.766 | 6.804 | 6.634 | 6.643 | 107,613 | -0.10(-1.54%) |
Jan 22, 2024 | 6.477 | 6.756 | 6.477 | 6.747 | 225,433 | +0.19(+2.84%) |
Jan 19, 2024 | 6.505 | 6.602 | 6.477 | 6.561 | 145,632 | +0.00(+0.00%) |
Jan 18, 2024 | 6.626 | 6.626 | 6.365 | 6.561 | 230,804 | -0.07(-0.98%) |
Jan 17, 2024 | 6.505 | 6.644 | 6.458 | 6.626 | 180,228 | +0.12(+1.86%) |
Jan 16, 2024 | 6.383 | 6.505 | 6.297 | 6.505 | 189,848 | +0.13(+2.05%) |
Jan 12, 2024 | 6.225 | 6.383 | 6.216 | 6.374 | 119,227 | +0.12(+1.94%) |
Jan 11, 2024 | 6.272 | 6.281 | 6.197 | 6.253 | 69,064 | +0.00(+0.00%) |
Jan 10, 2024 | 6.272 | 6.281 | 6.169 | 6.253 | 67,620 | -0.02(-0.30%) |
Jan 09, 2024 | 6.225 | 6.281 | 6.142 | 6.272 | 146,182 | +0.07(+1.20%) |
Jan 08, 2024 | 6.150 | 6.206 | 6.104 | 6.197 | 155,460 | +0.06(+0.91%) |
Jan 05, 2024 | 6.206 | 6.206 | 6.123 | 6.141 | 133,504 | -0.07(-1.05%) |
Jan 04, 2024 | 6.262 | 6.281 | 6.150 | 6.206 | 121,039 | -0.03(-0.45%) |
Jan 03, 2024 | 6.160 | 6.262 | 6.020 | 6.234 | 236,975 | +0.09(+1.52%) |
Jan 02, 2024 | 6.104 | 6.160 | 5.964 | 6.141 | 210,569 | +0.12(+2.01%) |
Dec 29, 2023 | 6.029 | 6.057 | 5.843 | 6.020 | 193,363 | -0.03(-0.46%) |
Dec 28, 2023 | 5.927 | 6.113 | 5.927 | 6.048 | 120,812 | +0.07(+1.09%) |
Dec 27, 2023 | 6.011 | 6.057 | 5.927 | 5.983 | 169,831 | +0.01(+0.16%) |
Dec 26, 2023 | 6.029 | 6.104 | 5.936 | 5.973 | 161,149 | -0.06(-0.93%) |
Dec 22, 2023 | 6.216 | 6.244 | 6.011 | 6.029 | 248,917 | -0.19(-3.00%) |
Dec 21, 2023 | 6.244 | 6.523 | 6.160 | 6.216 | 229,673 | -0.07(-1.19%) |
Dec 20, 2023 | 6.200 | 6.381 | 6.200 | 6.290 | 273,505 | +0.09(+1.46%) |
Dec 19, 2023 | 6.091 | 6.236 | 6.091 | 6.200 | 240,721 | +0.14(+2.24%) |
Dec 18, 2023 | 5.955 | 6.100 | 5.911 | 6.064 | 283,386 | +0.21(+3.55%) |
Dec 15, 2023 | 5.820 | 5.955 | 5.820 | 5.856 | 130,601 | +0.03(+0.47%) |
Dec 14, 2023 | 5.847 | 5.983 | 5.802 | 5.829 | 196,715 | -0.05(-0.77%) |
Dec 13, 2023 | 5.928 | 5.973 | 5.811 | 5.874 | 157,997 | -0.05(-0.76%) |
Dec 12, 2023 | 6.046 | 6.064 | 5.892 | 5.919 | 149,970 | -0.13(-2.10%) |
Dec 11, 2023 | 6.037 | 6.200 | 6.019 | 6.046 | 111,921 | -0.06(-1.04%) |
Dec 08, 2023 | 6.091 | 6.136 | 6.028 | 6.109 | 137,031 | +0.02(+0.30%) |
Dec 07, 2023 | 6.028 | 6.136 | 6.001 | 6.091 | 179,813 | +0.10(+1.66%) |
Dec 06, 2023 | 5.964 | 6.037 | 5.920 | 5.992 | 97,694 | +0.03(+0.46%) |
Dec 05, 2023 | 5.883 | 6.001 | 5.836 | 5.964 | 171,623 | +0.08(+1.38%) |
Dec 04, 2023 | 5.892 | 5.946 | 5.774 | 5.883 | 266,789 | -0.04(-0.61%) |
Dec 01, 2023 | 5.892 | 6.037 | 5.838 | 5.919 | 232,407 | -0.05(-0.91%) |
Nov 30, 2023 | 5.874 | 6.001 | 5.814 | 5.973 | 229,225 | +0.14(+2.33%) |
Nov 29, 2023 | 5.684 | 5.874 | 5.521 | 5.838 | 509,009 | +0.21(+3.70%) |
Nov 28, 2023 | 5.584 | 5.630 | 5.539 | 5.630 | 89,171 | +0.13(+2.30%) |
Nov 27, 2023 | 5.494 | 5.630 | 5.494 | 5.503 | 51,176 | -0.02(-0.33%) |
Nov 24, 2023 | 5.412 | 5.539 | 5.412 | 5.521 | 35,030 | +0.05(+0.99%) |
Nov 22, 2023 | 5.485 | 5.485 | 5.421 | 5.467 | 45,668 | +0.05(+1.00%) |
Nov 21, 2023 | 5.430 | 5.557 | 5.385 | 5.412 | 100,209 | -0.11(-1.97%) |
Nov 20, 2023 | 5.611 | 5.648 | 5.449 | 5.521 | 144,724 | -0.09(-1.61%) |
Nov 17, 2023 | 5.449 | 5.621 | 5.449 | 5.611 | 140,391 | +0.13(+2.31%) |
Nov 16, 2023 | 5.376 | 5.503 | 5.331 | 5.485 | 83,807 | +0.12(+2.19%) |
Nov 15, 2023 | 5.177 | 5.385 | 4.951 | 5.367 | 259,526 | +0.17(+3.31%) |
Nov 14, 2023 | 5.521 | 5.720 | 5.096 | 5.195 | 825,362 | -0.31(-5.59%) |
Nov 13, 2023 | 5.286 | 5.584 | 5.204 | 5.503 | 242,727 | +0.17(+3.23%) |
Nov 10, 2023 | 5.430 | 5.458 | 5.186 | 5.331 | 404,972 | -0.09(-1.67%) |
Nov 09, 2023 | 5.657 | 5.657 | 5.421 | 5.421 | 168,109 | -0.19(-3.39%) |
Nov 08, 2023 | 5.530 | 5.648 | 5.530 | 5.611 | 95,933 | +0.03(+0.49%) |
Nov 07, 2023 | 5.675 | 5.702 | 5.385 | 5.584 | 277,037 | -0.13(-2.22%) |
Nov 06, 2023 | 5.874 | 5.874 | 5.611 | 5.711 | 107,181 | -0.12(-2.00%) |
Nov 03, 2023 | 5.792 | 5.901 | 5.702 | 5.828 | 140,520 | +0.10(+1.72%) |
Nov 02, 2023 | 5.611 | 5.847 | 5.611 | 5.729 | 124,196 | +0.18(+3.26%) |