Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.720 | 7.720 | 7.650 | 7.670 | 11,895 | -0.02(-0.26%) |
May 21, 2024 | 7.682 | 7.785 | 7.671 | 7.690 | 42,841 | +0.03(+0.38%) |
May 20, 2024 | 7.729 | 7.729 | 7.661 | 7.661 | 23,221 | -0.07(-0.90%) |
May 17, 2024 | 7.729 | 7.797 | 7.729 | 7.730 | 12,556 | +0.03(+0.39%) |
May 16, 2024 | 7.661 | 7.729 | 7.661 | 7.700 | 17,874 | +0.05(+0.64%) |
May 15, 2024 | 7.651 | 7.709 | 7.651 | 7.651 | 21,323 | +0.02(+0.25%) |
May 14, 2024 | 7.612 | 7.639 | 7.607 | 7.632 | 11,969 | +0.06(+0.84%) |
May 13, 2024 | 7.554 | 7.573 | 7.524 | 7.568 | 14,224 | +0.06(+0.84%) |
May 10, 2024 | 7.466 | 7.515 | 7.456 | 7.505 | 35,608 | +0.08(+1.05%) |
May 09, 2024 | 7.329 | 7.432 | 7.329 | 7.427 | 25,181 | +0.06(+0.79%) |
May 08, 2024 | 7.339 | 7.397 | 7.320 | 7.368 | 11,380 | +0.03(+0.47%) |
May 07, 2024 | 7.325 | 7.349 | 7.320 | 7.334 | 6,729 | +0.02(+0.33%) |
May 06, 2024 | 7.261 | 7.339 | 7.261 | 7.310 | 22,450 | +0.08(+1.08%) |
May 03, 2024 | 7.261 | 7.281 | 7.209 | 7.232 | 8,697 | +0.01(+0.13%) |
May 02, 2024 | 7.173 | 7.242 | 7.168 | 7.222 | 9,276 | +0.13(+1.79%) |
May 01, 2024 | 7.066 | 7.144 | 7.066 | 7.095 | 8,121 | +0.03(+0.41%) |
Apr 30, 2024 | 7.144 | 7.144 | 7.066 | 7.066 | 12,011 | -0.05(-0.69%) |
Apr 29, 2024 | 7.115 | 7.173 | 7.115 | 7.115 | 17,036 | -0.01(-0.14%) |
Apr 26, 2024 | 7.154 | 7.203 | 7.096 | 7.125 | 20,794 | -0.06(-0.81%) |
Apr 25, 2024 | 7.144 | 7.196 | 7.086 | 7.183 | 9,380 | +0.02(+0.27%) |
Apr 24, 2024 | 7.164 | 7.203 | 7.086 | 7.164 | 38,182 | +0.08(+1.10%) |
Apr 23, 2024 | 7.076 | 7.115 | 7.076 | 7.086 | 24,251 | +0.04(+0.55%) |
Apr 22, 2024 | 6.988 | 7.105 | 6.959 | 7.047 | 37,326 | +0.10(+1.40%) |
Apr 19, 2024 | 6.852 | 6.959 | 6.852 | 6.949 | 18,043 | +0.07(+0.99%) |
Apr 18, 2024 | 6.881 | 6.920 | 6.862 | 6.881 | 19,034 | +0.00(+0.00%) |
Apr 17, 2024 | 6.823 | 6.949 | 6.784 | 6.881 | 21,200 | +0.12(+1.73%) |
Apr 16, 2024 | 6.823 | 6.832 | 6.764 | 6.764 | 30,756 | -0.06(-0.86%) |
Apr 15, 2024 | 6.988 | 6.988 | 6.823 | 6.823 | 9,598 | -0.10(-1.41%) |
Apr 12, 2024 | 7.008 | 7.017 | 6.910 | 6.920 | 15,135 | -0.08(-1.11%) |
Apr 11, 2024 | 6.988 | 7.115 | 6.988 | 6.998 | 57,259 | +0.02(+0.28%) |
Apr 10, 2024 | 7.125 | 7.144 | 6.920 | 6.979 | 44,257 | -0.19(-2.59%) |
Apr 09, 2024 | 7.164 | 7.173 | 7.134 | 7.164 | 24,653 | +0.00(+0.00%) |
Apr 08, 2024 | 7.173 | 7.232 | 7.125 | 7.164 | 51,018 | -0.09(-1.21%) |
Apr 05, 2024 | 7.320 | 7.320 | 7.242 | 7.251 | 19,218 | -0.01(-0.13%) |
Apr 04, 2024 | 7.349 | 7.378 | 7.242 | 7.261 | 21,093 | -0.07(-0.93%) |
Apr 03, 2024 | 7.398 | 7.398 | 7.329 | 7.329 | 26,211 | -0.05(-0.66%) |
Apr 02, 2024 | 7.388 | 7.437 | 7.310 | 7.378 | 26,132 | -0.01(-0.13%) |
Apr 01, 2024 | 7.456 | 7.456 | 7.388 | 7.388 | 20,069 | -0.10(-1.30%) |
Mar 28, 2024 | 7.427 | 7.495 | 7.485 | 7.485 | 53,062 | +0.07(+0.92%) |
Mar 27, 2024 | 7.368 | 7.427 | 7.368 | 7.417 | 24,891 | +0.06(+0.79%) |
Mar 26, 2024 | 7.368 | 7.417 | 7.350 | 7.359 | 15,504 | +0.02(+0.27%) |
Mar 25, 2024 | 7.359 | 7.398 | 7.339 | 7.339 | 19,339 | +0.01(+0.13%) |
Mar 22, 2024 | 7.378 | 7.412 | 7.329 | 7.329 | 13,009 | -0.10(-1.31%) |
Mar 21, 2024 | 7.398 | 7.466 | 7.388 | 7.427 | 24,521 | +0.06(+0.79%) |
Mar 20, 2024 | 7.359 | 7.398 | 7.329 | 7.368 | 44,680 | +0.01(+0.13%) |
Mar 19, 2024 | 7.359 | 7.388 | 7.343 | 7.359 | 5,752 | -0.02(-0.26%) |
Mar 18, 2024 | 7.398 | 7.407 | 7.364 | 7.378 | 32,870 | +0.00(+0.00%) |
Mar 15, 2024 | 7.349 | 7.446 | 7.349 | 7.378 | 20,289 | -0.04(-0.56%) |
Mar 14, 2024 | 7.505 | 7.515 | 7.417 | 7.420 | 18,835 | -0.10(-1.39%) |
Mar 13, 2024 | 7.519 | 7.547 | 7.515 | 7.524 | 19,787 | -0.01(-0.19%) |
Mar 12, 2024 | 7.518 | 7.563 | 7.515 | 7.539 | 24,713 | -0.03(-0.45%) |
Mar 11, 2024 | 7.476 | 7.573 | 7.476 | 7.573 | 40,746 | +0.06(+0.78%) |
Mar 08, 2024 | 7.554 | 7.554 | 7.485 | 7.515 | 37,895 | +0.05(+0.65%) |
Mar 07, 2024 | 7.417 | 7.476 | 7.417 | 7.466 | 26,998 | +0.08(+1.06%) |
Mar 06, 2024 | 7.378 | 7.388 | 7.368 | 7.388 | 26,271 | +0.05(+0.66%) |
Mar 05, 2024 | 7.339 | 7.368 | 7.320 | 7.339 | 30,322 | +0.02(+0.27%) |
Mar 04, 2024 | 7.242 | 7.358 | 7.242 | 7.320 | 26,138 | +0.02(+0.27%) |
Mar 01, 2024 | 7.251 | 7.339 | 7.247 | 7.300 | 59,912 | +0.01(+0.13%) |
Feb 29, 2024 | 7.359 | 7.359 | 7.212 | 7.290 | 47,051 | +0.05(+0.67%) |
Feb 28, 2024 | 7.154 | 7.300 | 7.086 | 7.242 | 95,373 | +0.13(+1.78%) |
Feb 27, 2024 | 7.115 | 7.134 | 7.066 | 7.115 | 32,066 | +0.00(+0.00%) |
Feb 26, 2024 | 7.183 | 7.222 | 7.103 | 7.115 | 41,101 | -0.09(-1.22%) |
Feb 23, 2024 | 7.095 | 7.242 | 7.095 | 7.203 | 68,206 | +0.08(+1.09%) |
Feb 22, 2024 | 7.222 | 7.222 | 7.115 | 7.125 | 42,505 | -0.04(-0.54%) |
Feb 21, 2024 | 7.126 | 7.182 | 7.126 | 7.164 | 96,796 | +0.05(+0.67%) |
Feb 20, 2024 | 7.097 | 7.135 | 7.093 | 7.116 | 144,744 | +0.09(+1.21%) |
Feb 16, 2024 | 7.021 | 7.069 | 7.002 | 7.031 | 7,548 | -0.02(-0.27%) |
Feb 15, 2024 | 7.002 | 7.069 | 7.002 | 7.050 | 24,377 | +0.07(+0.95%) |
Feb 14, 2024 | 6.993 | 7.031 | 6.964 | 6.983 | 21,545 | +0.05(+0.68%) |
Feb 13, 2024 | 6.926 | 7.002 | 6.832 | 6.936 | 38,935 | -0.08(-1.08%) |
Feb 12, 2024 | 6.983 | 7.088 | 6.974 | 7.012 | 27,399 | -0.01(-0.20%) |
Feb 09, 2024 | 7.040 | 7.050 | 7.007 | 7.026 | 33,525 | -0.04(-0.60%) |
Feb 08, 2024 | 7.069 | 7.078 | 7.050 | 7.069 | 9,564 | -0.01(-0.13%) |
Feb 07, 2024 | 7.050 | 7.078 | 7.031 | 7.078 | 19,290 | +0.05(+0.67%) |
Feb 06, 2024 | 6.955 | 7.088 | 6.955 | 7.031 | 30,571 | +0.02(+0.27%) |
Feb 05, 2024 | 7.050 | 7.050 | 7.002 | 7.012 | 28,022 | -0.08(-1.07%) |
Feb 02, 2024 | 7.145 | 7.154 | 7.069 | 7.088 | 33,549 | -0.09(-1.19%) |
Feb 01, 2024 | 7.249 | 7.249 | 6.860 | 7.173 | 294,763 | +0.04(+0.53%) |
Jan 31, 2024 | 7.192 | 7.200 | 7.126 | 7.135 | 34,987 | -0.06(-0.79%) |
Jan 30, 2024 | 7.154 | 7.211 | 7.145 | 7.192 | 19,009 | +0.00(+0.00%) |
Jan 29, 2024 | 7.088 | 7.193 | 7.088 | 7.192 | 65,390 | +0.08(+1.07%) |
Jan 26, 2024 | 7.002 | 7.126 | 6.860 | 7.116 | 80,567 | +0.02(+0.27%) |
Jan 25, 2024 | 7.173 | 7.201 | 7.078 | 7.097 | 52,165 | -0.03(-0.40%) |
Jan 24, 2024 | 7.244 | 7.244 | 7.126 | 7.126 | 41,581 | -0.09(-1.18%) |
Jan 23, 2024 | 7.126 | 7.297 | 7.050 | 7.211 | 108,240 | +0.06(+0.80%) |
Jan 22, 2024 | 7.164 | 7.197 | 7.126 | 7.154 | 23,304 | -0.03(-0.40%) |
Jan 19, 2024 | 7.182 | 7.199 | 7.126 | 7.183 | 34,275 | -0.01(-0.13%) |
Jan 18, 2024 | 7.253 | 7.253 | 7.164 | 7.192 | 36,584 | -0.02(-0.26%) |
Jan 17, 2024 | 7.259 | 7.306 | 7.154 | 7.211 | 15,960 | -0.12(-1.68%) |
Jan 16, 2024 | 7.316 | 7.458 | 7.306 | 7.334 | 61,578 | -0.03(-0.39%) |
Jan 12, 2024 | 7.401 | 7.434 | 7.353 | 7.363 | 20,172 | -0.06(-0.77%) |
Jan 11, 2024 | 7.444 | 7.477 | 7.411 | 7.420 | 30,880 | -0.05(-0.64%) |
Jan 10, 2024 | 7.543 | 7.543 | 7.429 | 7.467 | 21,230 | -0.02(-0.25%) |
Jan 09, 2024 | 7.486 | 7.543 | 7.458 | 7.486 | 13,703 | -0.07(-0.88%) |
Jan 08, 2024 | 7.496 | 7.553 | 7.448 | 7.553 | 24,901 | +0.04(+0.51%) |
Jan 05, 2024 | 7.562 | 7.581 | 7.505 | 7.515 | 22,122 | +0.07(+0.89%) |
Jan 04, 2024 | 7.429 | 7.543 | 7.415 | 7.448 | 35,579 | +0.00(+0.00%) |
Jan 03, 2024 | 6.993 | 7.477 | 6.993 | 7.448 | 23,251 | -0.02(-0.25%) |