Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 7.330 | 7.350 | 7.315 | 7.341 | 21,364 | +0.05(+0.70%) |
Jun 04, 2024 | 7.260 | 7.340 | 7.260 | 7.290 | 14,170 | +0.05(+0.69%) |
Jun 03, 2024 | 7.190 | 7.259 | 7.190 | 7.240 | 29,006 | +0.05(+0.70%) |
May 31, 2024 | 7.180 | 7.210 | 7.170 | 7.190 | 12,523 | +0.03(+0.43%) |
May 30, 2024 | 7.170 | 7.170 | 7.145 | 7.159 | 19,086 | +0.01(+0.13%) |
May 29, 2024 | 7.220 | 7.220 | 7.150 | 7.150 | 9,384 | -0.09(-1.23%) |
May 28, 2024 | 7.290 | 7.294 | 7.239 | 7.239 | 9,106 | -0.02(-0.29%) |
May 24, 2024 | 7.280 | 7.280 | 7.230 | 7.260 | 28,578 | +0.01(+0.14%) |
May 23, 2024 | 7.290 | 7.290 | 7.170 | 7.250 | 37,705 | -0.05(-0.68%) |
May 22, 2024 | 7.360 | 7.360 | 7.300 | 7.300 | 13,868 | -0.07(-0.95%) |
May 21, 2024 | 7.400 | 7.400 | 7.370 | 7.370 | 12,026 | +0.00(+0.00%) |
May 20, 2024 | 7.370 | 7.390 | 7.370 | 7.370 | 5,445 | +0.00(+0.00%) |
May 17, 2024 | 7.440 | 7.440 | 7.370 | 7.370 | 5,746 | -0.04(-0.54%) |
May 16, 2024 | 7.410 | 7.430 | 7.400 | 7.410 | 12,982 | -0.01(-0.13%) |
May 15, 2024 | 7.410 | 7.430 | 7.410 | 7.420 | 18,999 | +0.06(+0.82%) |
May 14, 2024 | 7.460 | 7.460 | 7.350 | 7.360 | 8,321 | +0.00(+0.00%) |
May 13, 2024 | 7.380 | 7.380 | 7.350 | 7.360 | 15,964 | +0.02(+0.20%) |
May 10, 2024 | 7.410 | 7.410 | 7.345 | 7.345 | 5,603 | -0.05(-0.73%) |
May 09, 2024 | 7.381 | 7.410 | 7.381 | 7.399 | 10,510 | +0.03(+0.39%) |
May 08, 2024 | 7.430 | 7.430 | 7.371 | 7.371 | 16,942 | +0.00(+0.00%) |
May 07, 2024 | 7.291 | 7.478 | 7.291 | 7.371 | 59,922 | +0.09(+1.22%) |
May 06, 2024 | 7.261 | 7.291 | 7.261 | 7.282 | 5,123 | +0.01(+0.15%) |
May 03, 2024 | 7.241 | 7.271 | 7.241 | 7.271 | 12,168 | +0.08(+1.11%) |
May 02, 2024 | 7.181 | 7.201 | 7.163 | 7.191 | 25,297 | +0.05(+0.70%) |
May 01, 2024 | 7.142 | 7.161 | 7.112 | 7.142 | 49,012 | +0.02(+0.35%) |
Apr 30, 2024 | 7.112 | 7.130 | 7.092 | 7.117 | 37,467 | +0.00(+0.07%) |
Apr 29, 2024 | 7.112 | 7.116 | 7.072 | 7.112 | 40,141 | +0.04(+0.56%) |
Apr 26, 2024 | 7.062 | 7.087 | 7.039 | 7.072 | 13,701 | -0.01(-0.14%) |
Apr 25, 2024 | 7.142 | 7.142 | 7.062 | 7.082 | 27,197 | -0.05(-0.77%) |
Apr 24, 2024 | 7.191 | 7.191 | 7.132 | 7.137 | 20,078 | +0.01(+0.21%) |
Apr 23, 2024 | 7.102 | 7.151 | 7.102 | 7.122 | 21,216 | +0.01(+0.14%) |
Apr 22, 2024 | 7.102 | 7.122 | 7.099 | 7.112 | 14,429 | -0.02(-0.28%) |
Apr 19, 2024 | 7.181 | 7.181 | 7.092 | 7.132 | 28,227 | +0.01(+0.14%) |
Apr 18, 2024 | 7.201 | 7.201 | 7.122 | 7.122 | 14,072 | -0.04(-0.56%) |
Apr 17, 2024 | 7.231 | 7.231 | 7.112 | 7.161 | 45,976 | +0.05(+0.74%) |
Apr 16, 2024 | 7.092 | 7.142 | 7.092 | 7.109 | 24,016 | +0.05(+0.66%) |
Apr 15, 2024 | 7.052 | 7.102 | 7.042 | 7.062 | 40,301 | -0.05(-0.70%) |
Apr 12, 2024 | 7.102 | 7.142 | 7.102 | 7.112 | 2,490 | +0.01(+0.14%) |
Apr 11, 2024 | 7.151 | 7.151 | 7.092 | 7.102 | 12,779 | -0.02(-0.28%) |
Apr 10, 2024 | 7.171 | 7.176 | 7.112 | 7.122 | 25,064 | -0.06(-0.84%) |
Apr 09, 2024 | 7.152 | 7.182 | 7.152 | 7.182 | 12,509 | +0.02(+0.28%) |
Apr 08, 2024 | 7.222 | 7.222 | 7.162 | 7.162 | 19,730 | -0.03(-0.41%) |
Apr 05, 2024 | 7.212 | 7.212 | 7.152 | 7.192 | 14,061 | +0.00(+0.00%) |
Apr 04, 2024 | 7.231 | 7.256 | 7.172 | 7.192 | 61,131 | -0.04(-0.55%) |
Apr 03, 2024 | 7.301 | 7.301 | 7.192 | 7.231 | 70,842 | -0.06(-0.88%) |
Apr 02, 2024 | 7.331 | 7.331 | 7.286 | 7.296 | 31,585 | -0.02(-0.34%) |
Apr 01, 2024 | 7.341 | 7.356 | 7.311 | 7.321 | 6,253 | -0.04(-0.54%) |
Mar 28, 2024 | 7.351 | 7.360 | 7.351 | 7.360 | 12,397 | -0.01(-0.12%) |
Mar 27, 2024 | 7.400 | 7.400 | 7.360 | 7.369 | 12,405 | -0.00(-0.01%) |
Mar 26, 2024 | 7.420 | 7.420 | 7.370 | 7.370 | 10,029 | +0.00(+0.00%) |
Mar 25, 2024 | 7.370 | 7.390 | 7.351 | 7.370 | 22,448 | -0.02(-0.27%) |
Mar 22, 2024 | 7.440 | 7.470 | 7.380 | 7.390 | 12,749 | +0.03(+0.40%) |
Mar 21, 2024 | 7.390 | 7.410 | 7.351 | 7.360 | 35,769 | -0.05(-0.67%) |
Mar 20, 2024 | 7.380 | 7.410 | 7.380 | 7.410 | 15,838 | +0.01(+0.12%) |
Mar 19, 2024 | 7.489 | 7.489 | 7.390 | 7.401 | 17,856 | +0.00(+0.01%) |
Mar 18, 2024 | 7.400 | 7.417 | 7.390 | 7.400 | 10,260 | +0.00(+0.07%) |
Mar 15, 2024 | 7.440 | 7.440 | 7.380 | 7.395 | 6,354 | +0.00(+0.07%) |
Mar 14, 2024 | 7.470 | 7.470 | 7.375 | 7.390 | 13,982 | -0.05(-0.67%) |
Mar 13, 2024 | 7.479 | 7.479 | 7.439 | 7.440 | 26,927 | -0.01(-0.13%) |
Mar 12, 2024 | 7.460 | 7.489 | 7.430 | 7.450 | 29,037 | +0.02(+0.27%) |
Mar 11, 2024 | 7.460 | 7.460 | 7.420 | 7.430 | 13,667 | +0.00(+0.00%) |
Mar 08, 2024 | 7.450 | 7.460 | 7.420 | 7.430 | 12,887 | -0.00(-0.01%) |
Mar 07, 2024 | 7.450 | 7.454 | 7.416 | 7.430 | 23,904 | +0.01(+0.15%) |
Mar 06, 2024 | 7.450 | 7.450 | 7.411 | 7.420 | 31,124 | -0.03(-0.41%) |
Mar 05, 2024 | 7.519 | 7.519 | 7.440 | 7.450 | 35,936 | -0.02(-0.26%) |
Mar 04, 2024 | 7.509 | 7.509 | 7.450 | 7.470 | 26,348 | +0.00(+0.00%) |
Mar 01, 2024 | 7.519 | 7.533 | 7.460 | 7.470 | 21,770 | -0.03(-0.40%) |
Feb 29, 2024 | 7.519 | 7.519 | 7.456 | 7.500 | 23,305 | +0.02(+0.26%) |
Feb 28, 2024 | 7.470 | 7.480 | 7.420 | 7.480 | 30,516 | +0.04(+0.58%) |
Feb 27, 2024 | 7.460 | 7.460 | 7.436 | 7.436 | 3,594 | -0.00(-0.05%) |
Feb 26, 2024 | 7.470 | 7.509 | 7.411 | 7.440 | 14,652 | -0.02(-0.26%) |
Feb 23, 2024 | 7.529 | 7.588 | 7.460 | 7.460 | 5,748 | -0.03(-0.40%) |
Feb 22, 2024 | 7.529 | 7.549 | 7.470 | 7.490 | 25,167 | +0.01(+0.13%) |
Feb 21, 2024 | 7.480 | 7.539 | 7.480 | 7.480 | 17,773 | +0.01(+0.13%) |
Feb 20, 2024 | 7.490 | 7.544 | 7.391 | 7.470 | 43,395 | -0.01(-0.13%) |
Feb 16, 2024 | 7.490 | 7.490 | 7.440 | 7.480 | 11,895 | -0.02(-0.26%) |
Feb 15, 2024 | 7.460 | 7.529 | 7.460 | 7.500 | 43,932 | +0.03(+0.40%) |
Feb 14, 2024 | 7.480 | 7.500 | 7.440 | 7.470 | 22,749 | +0.00(+0.00%) |
Feb 13, 2024 | 7.509 | 7.509 | 7.440 | 7.470 | 12,975 | -0.09(-1.18%) |
Feb 12, 2024 | 7.598 | 7.598 | 7.500 | 7.559 | 30,590 | -0.01(-0.13%) |
Feb 09, 2024 | 7.500 | 7.598 | 7.500 | 7.569 | 45,528 | +0.09(+1.18%) |
Feb 08, 2024 | 7.480 | 7.500 | 7.431 | 7.480 | 26,151 | +0.00(+0.00%) |
Feb 07, 2024 | 7.461 | 7.500 | 7.461 | 7.480 | 14,383 | -0.01(-0.13%) |
Feb 06, 2024 | 7.421 | 7.510 | 7.421 | 7.490 | 19,733 | +0.07(+0.93%) |
Feb 05, 2024 | 7.461 | 7.470 | 7.411 | 7.421 | 6,290 | -0.04(-0.53%) |
Feb 02, 2024 | 7.539 | 7.539 | 7.451 | 7.461 | 17,556 | -0.08(-1.04%) |
Feb 01, 2024 | 7.529 | 7.608 | 7.529 | 7.539 | 17,030 | +0.09(+1.19%) |
Jan 31, 2024 | 7.392 | 7.490 | 7.392 | 7.451 | 36,056 | +0.08(+1.07%) |
Jan 30, 2024 | 7.402 | 7.431 | 7.372 | 7.372 | 14,487 | +0.01(+0.13%) |
Jan 29, 2024 | 7.274 | 7.382 | 7.274 | 7.362 | 44,409 | +0.12(+1.63%) |
Jan 26, 2024 | 7.313 | 7.313 | 7.244 | 7.244 | 18,683 | -0.04(-0.54%) |
Jan 25, 2024 | 7.303 | 7.303 | 7.254 | 7.283 | 16,257 | +0.08(+1.09%) |
Jan 24, 2024 | 7.234 | 7.244 | 7.146 | 7.205 | 21,229 | +0.01(+0.14%) |
Jan 23, 2024 | 7.224 | 7.234 | 7.155 | 7.195 | 7,460 | +0.00(+0.00%) |
Jan 22, 2024 | 7.224 | 7.254 | 7.175 | 7.195 | 26,990 | +0.04(+0.55%) |
Jan 19, 2024 | 7.185 | 7.185 | 7.116 | 7.155 | 28,873 | +0.00(+0.00%) |
Jan 18, 2024 | 7.224 | 7.224 | 7.136 | 7.155 | 48,215 | -0.07(-0.95%) |
Jan 17, 2024 | 7.264 | 7.274 | 7.215 | 7.224 | 46,604 | -0.04(-0.54%) |
Jan 16, 2024 | 7.303 | 7.323 | 7.264 | 7.264 | 43,619 | -0.06(-0.81%) |
Jan 12, 2024 | 7.342 | 7.352 | 7.313 | 7.323 | 28,771 | +0.01(+0.13%) |
Jan 11, 2024 | 7.313 | 7.352 | 7.313 | 7.313 | 35,704 | +0.01(+0.13%) |
Jan 10, 2024 | 7.353 | 7.372 | 7.294 | 7.304 | 29,709 | -0.05(-0.67%) |
Jan 09, 2024 | 7.343 | 7.411 | 7.343 | 7.353 | 36,513 | -0.04(-0.53%) |
Jan 08, 2024 | 7.411 | 7.441 | 7.389 | 7.392 | 64,597 | +0.01(+0.13%) |
Jan 05, 2024 | 7.362 | 7.450 | 7.362 | 7.382 | 26,074 | +0.00(+0.00%) |
Jan 04, 2024 | 7.451 | 7.451 | 7.382 | 7.382 | 1,559 | -0.05(-0.66%) |
Jan 03, 2024 | 7.421 | 7.460 | 7.382 | 7.431 | 22,606 | +0.03(+0.40%) |
Jan 02, 2024 | 7.421 | 7.421 | 7.362 | 7.402 | 21,246 | -0.04(-0.53%) |
Dec 29, 2023 | 7.362 | 7.441 | 7.317 | 7.441 | 60,004 | +0.15(+2.02%) |
Dec 28, 2023 | 7.343 | 7.362 | 7.294 | 7.294 | 63,131 | -0.03(-0.40%) |
Dec 27, 2023 | 7.284 | 7.362 | 7.284 | 7.323 | 79,229 | +0.06(+0.81%) |
Dec 26, 2023 | 7.323 | 7.323 | 7.245 | 7.264 | 44,201 | -0.01(-0.13%) |
Dec 22, 2023 | 7.284 | 7.362 | 7.264 | 7.274 | 47,580 | +0.01(+0.13%) |
Dec 21, 2023 | 7.284 | 7.301 | 7.264 | 7.264 | 38,885 | -0.02(-0.27%) |
Dec 20, 2023 | 7.304 | 7.335 | 7.274 | 7.284 | 69,375 | +0.00(+0.00%) |
Dec 19, 2023 | 7.353 | 7.353 | 7.274 | 7.284 | 90,045 | -0.03(-0.40%) |
Dec 18, 2023 | 7.313 | 7.392 | 7.284 | 7.313 | 44,998 | +0.00(+0.00%) |
Dec 15, 2023 | 7.313 | 7.480 | 7.264 | 7.313 | 77,932 | +0.01(+0.13%) |
Dec 14, 2023 | 7.274 | 7.323 | 7.264 | 7.304 | 42,613 | +0.08(+1.09%) |
Dec 13, 2023 | 7.186 | 7.225 | 7.098 | 7.225 | 32,502 | +0.09(+1.24%) |
Dec 12, 2023 | 7.166 | 7.176 | 7.066 | 7.137 | 59,666 | +0.00(+0.00%) |
Dec 11, 2023 | 7.157 | 7.201 | 7.108 | 7.137 | 69,166 | -0.01(-0.14%) |
Dec 08, 2023 | 7.196 | 7.196 | 7.137 | 7.147 | 34,932 | -0.06(-0.82%) |
Dec 07, 2023 | 7.177 | 7.235 | 7.156 | 7.206 | 19,242 | +0.03(+0.41%) |
Dec 06, 2023 | 7.216 | 7.216 | 7.157 | 7.177 | 12,783 | +0.00(+0.00%) |
Dec 05, 2023 | 7.245 | 7.245 | 7.128 | 7.177 | 58,952 | +0.00(+0.00%) |
Dec 04, 2023 | 7.226 | 7.226 | 7.128 | 7.177 | 68,830 | -0.04(-0.54%) |