Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 21, 2024 | 7.520 | 7.550 | 7.500 | 7.510 | 47,358 | -0.01(-0.13%) |
Mar 20, 2024 | 7.500 | 7.520 | 7.500 | 7.520 | 4,900 | +0.01(+0.13%) |
Mar 19, 2024 | 7.470 | 7.510 | 7.470 | 7.510 | 928 | +0.01(+0.13%) |
Mar 18, 2024 | 7.490 | 7.510 | 7.490 | 7.500 | 17,169 | +0.00(+0.00%) |
Mar 15, 2024 | 7.510 | 7.540 | 7.500 | 7.500 | 4,676 | -0.01(-0.13%) |
Mar 14, 2024 | 7.520 | 7.520 | 7.510 | 7.510 | 5,093 | -0.02(-0.27%) |
Mar 13, 2024 | 7.510 | 7.550 | 7.510 | 7.530 | 8,699 | -0.01(-0.13%) |
Mar 12, 2024 | 7.500 | 7.540 | 7.500 | 7.540 | 12,855 | +0.04(+0.53%) |
Mar 11, 2024 | 7.520 | 7.520 | 7.500 | 7.500 | 17,252 | -0.01(-0.13%) |
Mar 08, 2024 | 7.470 | 7.520 | 7.470 | 7.510 | 31,556 | +0.03(+0.40%) |
Mar 07, 2024 | 7.470 | 7.490 | 7.470 | 7.480 | 4,072 | +0.00(+0.00%) |
Mar 06, 2024 | 7.480 | 7.490 | 7.480 | 7.480 | 1,913 | +0.00(+0.00%) |
Mar 05, 2024 | 7.480 | 7.490 | 7.480 | 7.480 | 12,116 | +0.01(+0.13%) |
Mar 04, 2024 | 7.490 | 7.490 | 7.470 | 7.470 | 10,389 | -0.03(-0.40%) |
Mar 01, 2024 | 7.500 | 7.500 | 7.490 | 7.500 | 29,376 | +0.02(+0.27%) |
Feb 29, 2024 | 7.470 | 7.480 | 7.470 | 7.480 | 5,509 | +0.01(+0.13%) |
Feb 28, 2024 | 7.460 | 7.470 | 7.460 | 7.470 | 2,908 | -0.02(-0.27%) |
Feb 27, 2024 | 7.480 | 7.510 | 7.480 | 7.490 | 3,408 | +0.00(+0.00%) |
Feb 26, 2024 | 7.500 | 7.500 | 7.490 | 7.490 | 3,086 | -0.03(-0.40%) |
Feb 23, 2024 | 7.470 | 7.520 | 7.470 | 7.520 | 29,785 | +0.03(+0.40%) |
Feb 22, 2024 | 7.460 | 7.490 | 7.460 | 7.490 | 28,831 | +0.02(+0.27%) |
Feb 21, 2024 | 7.480 | 7.480 | 7.450 | 7.470 | 14,031 | +0.00(+0.00%) |
Feb 20, 2024 | 7.440 | 7.480 | 7.440 | 7.470 | 13,084 | +0.00(+0.00%) |
Feb 16, 2024 | 7.470 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 7.440 | 7.480 | 7.440 | 7.470 | 7,250 | +0.02(+0.27%) |
Feb 14, 2024 | 7.420 | 7.460 | 7.420 | 7.450 | 37,333 | +0.02(+0.27%) |
Feb 13, 2024 | 7.400 | 7.480 | 7.400 | 7.430 | 20,829 | -0.05(-0.67%) |
Feb 12, 2024 | 7.470 | 7.490 | 7.470 | 7.480 | 20,192 | -0.02(-0.27%) |
Feb 09, 2024 | 7.450 | 7.510 | 7.450 | 7.500 | 59,982 | +0.04(+0.54%) |
Feb 08, 2024 | 7.410 | 7.480 | 7.410 | 7.460 | 47,462 | -0.03(-0.40%) |
Feb 07, 2024 | 7.440 | 7.520 | 7.440 | 7.490 | 114,585 | +0.02(+0.27%) |
Feb 06, 2024 | 7.440 | 7.500 | 7.440 | 7.470 | 75,260 | +0.01(+0.13%) |
Feb 05, 2024 | 7.440 | 7.510 | 7.440 | 7.460 | 122,226 | -0.02(-0.27%) |
Feb 02, 2024 | 7.370 | 7.500 | 7.370 | 7.480 | 108,306 | +0.02(+0.27%) |
Feb 01, 2024 | 7.460 | 7.510 | 7.460 | 7.460 | 55,259 | -0.02(-0.27%) |
Jan 31, 2024 | 7.490 | 7.530 | 7.470 | 7.480 | 16,016 | -0.01(-0.13%) |
Jan 30, 2024 | 7.530 | 7.530 | 7.480 | 7.490 | 10,835 | -0.06(-0.79%) |
Jan 29, 2024 | 7.580 | 7.580 | 7.550 | 7.550 | 14,627 | +0.02(+0.27%) |
Jan 26, 2024 | 7.540 | 7.550 | 7.520 | 7.530 | 2,882 | -0.05(-0.66%) |
Jan 25, 2024 | 7.520 | 7.580 | 7.520 | 7.580 | 7,980 | +0.05(+0.66%) |
Jan 24, 2024 | 7.500 | 7.570 | 7.500 | 7.530 | 34,896 | +0.03(+0.40%) |
Jan 23, 2024 | 7.500 | 7.520 | 7.470 | 7.500 | 15,144 | +0.01(+0.13%) |
Jan 22, 2024 | 7.510 | 7.530 | 7.480 | 7.490 | 9,398 | -0.04(-0.53%) |
Jan 19, 2024 | 7.510 | 7.540 | 7.510 | 7.530 | 1,085 | -0.03(-0.40%) |
Jan 18, 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 3,102 | +0.06(+0.80%) |
Jan 17, 2024 | 7.500 | 7.500 | 7.470 | 7.500 | 11,487 | -0.01(-0.13%) |
Jan 16, 2024 | 7.540 | 7.560 | 7.510 | 7.510 | 8,631 | -0.01(-0.13%) |
Jan 15, 2024 | 7.610 | 7.610 | 7.520 | 7.520 | 7,018 | -0.02(-0.27%) |
Jan 12, 2024 | 7.540 | 7.570 | 7.540 | 7.540 | 12,048 | +0.00(+0.00%) |
Jan 11, 2024 | 7.540 | 7.540 | 7.510 | 7.540 | 5,105 | +0.02(+0.27%) |
Jan 10, 2024 | 7.530 | 7.530 | 7.500 | 7.520 | 13,417 | -0.01(-0.13%) |
Jan 09, 2024 | 7.530 | 7.530 | 7.510 | 7.530 | 5,108 | +0.03(+0.40%) |
Jan 08, 2024 | 7.530 | 7.530 | 7.500 | 7.500 | 12,410 | +0.00(+0.00%) |
Jan 05, 2024 | 7.480 | 7.520 | 7.480 | 7.500 | 26,902 | +0.00(+0.00%) |
Jan 04, 2024 | 7.540 | 7.540 | 7.500 | 7.500 | 6,426 | +0.00(+0.00%) |
Jan 03, 2024 | 7.470 | 7.530 | 7.470 | 7.500 | 3,168 | +0.00(+0.00%) |
Jan 02, 2024 | 7.500 | 7.530 | 7.490 | 7.500 | 8,622 | -0.02(-0.27%) |
Dec 29, 2023 | 7.520 | 0 | +0.03(+0.40%) | |||
Dec 28, 2023 | 7.530 | 7.530 | 7.490 | 7.490 | 9,039 | -0.05(-0.66%) |
Dec 27, 2023 | 7.580 | 7.630 | 7.520 | 7.540 | 12,373 | -0.04(-0.53%) |
Dec 22, 2023 | 7.580 | 0 | +0.01(+0.13%) | |||
Dec 21, 2023 | 7.540 | 7.570 | 7.540 | 7.570 | 34,208 | +0.04(+0.53%) |
Dec 20, 2023 | 7.510 | 7.550 | 7.500 | 7.530 | 4,553 | -0.07(-0.92%) |
Dec 19, 2023 | 7.510 | 7.600 | 7.450 | 7.600 | 20,088 | +0.07(+0.93%) |
Dec 18, 2023 | 7.540 | 7.540 | 7.470 | 7.530 | 6,077 | +0.03(+0.40%) |
Dec 15, 2023 | 7.500 | 7.520 | 7.500 | 7.500 | 5,463 | -0.02(-0.27%) |
Dec 14, 2023 | 7.520 | 7.610 | 7.510 | 7.520 | 22,878 | +0.00(+0.00%) |
Dec 13, 2023 | 7.500 | 7.520 | 7.480 | 7.520 | 3,409 | +0.07(+0.94%) |
Dec 12, 2023 | 7.450 | 7.480 | 7.400 | 7.450 | 4,744 | -0.02(-0.27%) |
Dec 11, 2023 | 7.500 | 7.500 | 7.410 | 7.470 | 2,100 | -0.02(-0.27%) |
Dec 08, 2023 | 7.450 | 7.490 | 7.430 | 7.490 | 4,470 | -0.01(-0.13%) |
Dec 07, 2023 | 7.470 | 7.530 | 7.450 | 7.500 | 30,029 | +0.07(+0.94%) |
Dec 06, 2023 | 7.480 | 7.480 | 7.430 | 7.430 | 7,696 | -0.03(-0.40%) |
Dec 05, 2023 | 7.450 | 7.470 | 7.430 | 7.460 | 4,963 | +0.03(+0.40%) |
Dec 04, 2023 | 7.340 | 7.430 | 7.340 | 7.430 | 15,301 | +0.05(+0.68%) |
Dec 01, 2023 | 7.370 | 7.390 | 7.350 | 7.380 | 13,336 | -0.01(-0.14%) |
Nov 30, 2023 | 7.400 | 7.400 | 7.380 | 7.390 | 4,491 | -0.05(-0.67%) |
Nov 29, 2023 | 7.440 | 7.440 | 7.440 | 7.440 | 795 | +0.00(+0.00%) |
Nov 28, 2023 | 7.400 | 7.440 | 7.390 | 7.440 | 6,354 | +0.06(+0.81%) |
Nov 27, 2023 | 7.360 | 7.450 | 7.360 | 7.380 | 2,936 | -0.07(-0.94%) |
Nov 24, 2023 | 7.390 | 7.450 | 7.360 | 7.450 | 5,839 | +0.05(+0.68%) |
Nov 23, 2023 | 7.400 | 7.440 | 7.400 | 7.400 | 2,645 | +0.06(+0.82%) |
Nov 22, 2023 | 7.400 | 7.400 | 7.340 | 7.340 | 2,506 | +0.03(+0.41%) |
Nov 21, 2023 | 7.370 | 7.370 | 7.310 | 7.310 | 4,205 | -0.08(-1.08%) |
Nov 20, 2023 | 7.430 | 7.430 | 7.370 | 7.390 | 6,990 | +0.03(+0.41%) |
Nov 17, 2023 | 7.350 | 7.360 | 7.350 | 7.360 | 1,146 | +0.02(+0.27%) |
Nov 16, 2023 | 7.350 | 7.350 | 7.340 | 7.340 | 1,064 | -0.09(-1.21%) |
Nov 15, 2023 | 7.400 | 7.430 | 7.310 | 7.430 | 8,126 | +0.11(+1.50%) |
Nov 14, 2023 | 7.390 | 7.400 | 7.320 | 7.320 | 2,730 | -0.06(-0.81%) |
Nov 13, 2023 | 7.360 | 7.430 | 7.340 | 7.380 | 7,302 | +0.04(+0.54%) |
Nov 10, 2023 | 7.440 | 7.440 | 7.340 | 7.340 | 1,626 | -0.02(-0.27%) |
Nov 09, 2023 | 7.300 | 7.400 | 7.280 | 7.360 | 28,569 | -0.01(-0.14%) |
Nov 08, 2023 | 7.360 | 7.370 | 7.330 | 7.370 | 23,175 | +0.02(+0.27%) |
Nov 07, 2023 | 7.270 | 7.350 | 7.270 | 7.350 | 4,153 | +0.08(+1.10%) |
Nov 06, 2023 | 7.340 | 7.340 | 7.260 | 7.270 | 12,349 | -0.08(-1.09%) |
Nov 03, 2023 | 7.370 | 7.370 | 7.340 | 7.350 | 5,053 | +0.06(+0.82%) |
Nov 02, 2023 | 7.310 | 7.310 | 7.250 | 7.290 | 1,180 | +0.03(+0.41%) |
Nov 01, 2023 | 7.250 | 7.260 | 7.250 | 7.260 | 3,798 | +0.00(+0.00%) |
Oct 31, 2023 | 7.250 | 7.260 | 7.250 | 7.260 | 955 | -0.05(-0.68%) |
Oct 30, 2023 | 7.270 | 7.320 | 7.250 | 7.310 | 7,806 | -0.03(-0.41%) |
Oct 27, 2023 | 7.340 | 7.340 | 7.320 | 7.340 | 13,112 | +0.03(+0.41%) |
Oct 26, 2023 | 7.230 | 7.310 | 7.230 | 7.310 | 2,445 | +0.03(+0.41%) |
Oct 25, 2023 | 7.230 | 7.280 | 7.230 | 7.280 | 402 | -0.07(-0.95%) |
Oct 24, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 109 | +0.14(+1.94%) |
Oct 23, 2023 | 7.140 | 7.310 | 7.140 | 7.210 | 32,361 | -0.04(-0.55%) |
Oct 20, 2023 | 7.210 | 7.250 | 7.210 | 7.250 | 1,000 | -0.09(-1.23%) |
Oct 19, 2023 | 7.280 | 7.350 | 7.280 | 7.340 | 23,671 | +0.11(+1.52%) |
Oct 18, 2023 | 7.280 | 7.330 | 7.230 | 7.230 | 25,868 | -0.07(-0.96%) |
Oct 17, 2023 | 7.300 | 7.330 | 7.300 | 7.300 | 4,194 | -0.03(-0.41%) |
Oct 16, 2023 | 7.330 | 7.330 | 7.330 | 7.330 | 451 | -0.02(-0.27%) |
Oct 13, 2023 | 7.390 | 7.390 | 7.340 | 7.350 | 2,472 | -0.02(-0.27%) |
Oct 12, 2023 | 7.330 | 7.370 | 7.330 | 7.370 | 4,521 | +0.07(+0.96%) |
Oct 11, 2023 | 7.350 | 7.350 | 7.300 | 7.300 | 1,802 | -0.03(-0.41%) |
Oct 10, 2023 | 7.340 | 7.340 | 7.280 | 7.330 | 6,422 | -0.05(-0.68%) |
Oct 06, 2023 | 7.380 | 0 | +0.09(+1.23%) | |||
Oct 05, 2023 | 7.330 | 7.330 | 7.290 | 7.290 | 4,578 | -0.01(-0.14%) |
Oct 04, 2023 | 7.370 | 7.370 | 7.300 | 7.300 | 1,734 | +0.02(+0.27%) |
Oct 03, 2023 | 7.360 | 7.360 | 7.280 | 7.280 | 1,101 | -0.08(-1.09%) |
Oct 02, 2023 | 7.340 | 7.370 | 7.340 | 7.360 | 1,367 | -0.06(-0.81%) |
Sep 29, 2023 | 7.460 | 7.460 | 7.420 | 7.420 | 4,554 | +0.00(+0.00%) |
Sep 28, 2023 | 7.310 | 7.420 | 7.310 | 7.420 | 6,096 | +0.03(+0.41%) |
Sep 27, 2023 | 7.360 | 7.410 | 7.360 | 7.390 | 11,007 | +0.03(+0.41%) |
Sep 26, 2023 | 7.410 | 7.410 | 7.360 | 7.360 | 16,616 | -0.04(-0.54%) |
Sep 25, 2023 | 7.460 | 7.410 | 7.400 | 7.400 | 11,087 | -0.06(-0.80%) |
Sep 22, 2023 | 7.470 | 7.500 | 7.440 | 7.460 | 39,632 | +0.01(+0.13%) |
Sep 21, 2023 | 7.450 | 7.450 | 7.430 | 7.450 | 11,152 | -0.02(-0.27%) |
Sep 20, 2023 | 7.490 | 7.490 | 7.460 | 7.470 | 5,434 | +0.02(+0.27%) |
Sep 19, 2023 | 7.410 | 7.500 | 7.410 | 7.450 | 3,363 | +0.00(+0.00%) |
Sep 18, 2023 | 7.500 | 7.500 | 7.450 | 7.450 | 6,904 | -0.04(-0.53%) |
Sep 15, 2023 | 7.450 | 7.490 | 7.450 | 7.490 | 6,953 | +0.01(+0.13%) |
Sep 14, 2023 | 7.510 | 7.520 | 7.480 | 7.480 | 6,471 | -0.03(-0.40%) |
Sep 13, 2023 | 7.490 | 7.510 | 7.490 | 7.510 | 1,532 | +0.06(+0.81%) |
Sep 12, 2023 | 7.460 | 7.460 | 7.450 | 7.450 | 3,605 | -0.05(-0.67%) |
Sep 11, 2023 | 7.480 | 7.500 | 7.480 | 7.500 | 5,739 | +0.02(+0.27%) |
Sep 08, 2023 | 7.420 | 7.490 | 7.420 | 7.480 | 720 | +0.04(+0.54%) |
Sep 07, 2023 | 7.480 | 7.480 | 7.440 | 7.440 | 1,808 | +0.00(+0.00%) |
Sep 06, 2023 | 7.480 | 7.480 | 7.440 | 7.440 | 7,407 | -0.01(-0.13%) |
Sep 05, 2023 | 7.480 | 7.480 | 7.450 | 7.450 | 3,348 | -0.01(-0.13%) |
Sep 01, 2023 | 7.460 | 0 | -0.06(-0.80%) | |||
Aug 31, 2023 | 7.460 | 7.520 | 7.460 | 7.520 | 10,184 | +0.04(+0.53%) |
Aug 30, 2023 | 7.480 | 7.480 | 7.470 | 7.480 | 834 | +0.01(+0.13%) |
Aug 29, 2023 | 7.480 | 7.480 | 7.470 | 7.470 | 4,089 | -0.01(-0.13%) |
Aug 28, 2023 | 7.470 | 7.500 | 7.440 | 7.480 | 18,699 | +0.00(+0.00%) |
Aug 25, 2023 | 7.460 | 7.510 | 7.460 | 7.480 | 3,960 | +0.00(+0.00%) |
Aug 24, 2023 | 7.460 | 7.490 | 7.460 | 7.480 | 7,255 | -0.02(-0.27%) |
Aug 23, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 1,067 | +0.04(+0.54%) |
Aug 22, 2023 | 7.420 | 7.460 | 7.410 | 7.460 | 8,973 | +0.07(+0.95%) |
Aug 21, 2023 | 7.470 | 7.470 | 7.390 | 7.390 | 5,994 | -0.08(-1.07%) |
Aug 18, 2023 | 7.590 | 7.590 | 7.470 | 7.470 | 1,164 | +0.00(+0.00%) |
Aug 17, 2023 | 7.470 | 7.470 | 7.440 | 7.470 | 6,236 | +0.01(+0.13%) |
Aug 16, 2023 | 7.490 | 7.490 | 7.460 | 7.460 | 5,506 | -0.04(-0.53%) |
Aug 15, 2023 | 7.500 | 7.510 | 7.470 | 7.500 | 4,147 | +0.04(+0.54%) |
Aug 14, 2023 | 7.540 | 7.540 | 7.460 | 7.460 | 6,286 | -0.06(-0.80%) |
Aug 11, 2023 | 7.590 | 7.590 | 7.520 | 7.520 | 395 | +0.02(+0.27%) |
Aug 10, 2023 | 7.560 | 7.560 | 7.500 | 7.500 | 778 | -0.06(-0.79%) |
Aug 09, 2023 | 7.530 | 7.570 | 7.530 | 7.560 | 6,941 | +0.00(+0.00%) |
Aug 08, 2023 | 7.540 | 7.590 | 7.540 | 7.560 | 9,509 | +0.04(+0.53%) |
Aug 04, 2023 | 7.520 | 0 | +0.01(+0.13%) | |||
Aug 03, 2023 | 7.510 | 7.540 | 7.500 | 7.510 | 9,749 | -0.07(-0.92%) |
Aug 02, 2023 | 7.540 | 7.580 | 7.540 | 7.580 | 5,245 | +0.01(+0.13%) |
Aug 01, 2023 | 7.540 | 7.590 | 7.540 | 7.570 | 19,530 | +0.04(+0.53%) |
Jul 31, 2023 | 7.580 | 7.580 | 7.530 | 7.530 | 7,331 | -0.04(-0.53%) |
Jul 28, 2023 | 7.560 | 7.580 | 7.560 | 7.570 | 2,300 | +0.06(+0.80%) |
Jul 27, 2023 | 7.690 | 7.690 | 7.510 | 7.510 | 12,006 | -0.13(-1.70%) |
Jul 26, 2023 | 7.600 | 7.670 | 7.600 | 7.640 | 19,314 | -0.01(-0.13%) |
Jul 25, 2023 | 7.600 | 7.850 | 7.600 | 7.650 | 107,613 | +0.03(+0.39%) |
Jul 24, 2023 | 7.620 | 7.620 | 7.620 | 7.620 | 107 | -0.04(-0.52%) |
Jul 21, 2023 | 7.630 | 7.660 | 7.630 | 7.660 | 5,134 | +0.03(+0.39%) |
Jul 19, 2023 | 7.630 | 7.630 | 114 | +0.03(+0.39%) | ||
Jul 18, 2023 | 7.600 | 7.610 | 7.570 | 7.600 | 7,061 | +0.01(+0.13%) |
Jul 17, 2023 | 7.640 | 7.640 | 7.540 | 7.590 | 15,271 | -0.06(-0.78%) |
Jul 14, 2023 | 7.650 | 7.650 | 7.640 | 7.650 | 1,584 | +0.00(+0.00%) |
Jul 13, 2023 | 7.630 | 7.650 | 7.620 | 7.650 | 2,094 | +0.06(+0.79%) |
Jul 12, 2023 | 7.570 | 7.630 | 7.570 | 7.590 | 14,233 | +0.04(+0.53%) |
Jul 11, 2023 | 7.560 | 7.560 | 7.540 | 7.550 | 1,019 | +0.01(+0.13%) |
Jul 10, 2023 | 7.560 | 7.560 | 7.520 | 7.540 | 2,333 | +0.03(+0.40%) |
Jul 07, 2023 | 7.560 | 7.560 | 7.500 | 7.510 | 4,991 | -0.03(-0.40%) |
Jul 06, 2023 | 7.580 | 7.580 | 7.530 | 7.540 | 4,758 | -0.03(-0.40%) |
Jul 05, 2023 | 7.580 | 7.580 | 7.550 | 7.570 | 7,513 | -0.01(-0.13%) |
Jul 04, 2023 | 7.540 | 7.580 | 7.530 | 7.580 | 3,985 | +0.03(+0.40%) |
Jun 30, 2023 | 7.550 | 0 | -0.05(-0.66%) | |||
Jun 29, 2023 | 7.610 | 7.610 | 7.600 | 7.600 | 677 | -0.03(-0.39%) |
Jun 28, 2023 | 7.620 | 7.630 | 7.600 | 7.630 | 1,945 | +0.01(+0.13%) |
Jun 27, 2023 | 7.600 | 7.630 | 7.600 | 7.620 | 5,765 | +0.02(+0.26%) |
Jun 26, 2023 | 7.600 | 7.620 | 7.580 | 7.600 | 8,651 | +0.03(+0.40%) |
Jun 23, 2023 | 7.600 | 7.600 | 7.550 | 7.570 | 8,854 | +0.00(+0.00%) |
Jun 22, 2023 | 7.590 | 7.590 | 7.570 | 7.570 | 17,040 | +0.04(+0.53%) |
Jun 21, 2023 | 7.560 | 7.560 | 7.530 | 7.530 | 3,724 | -0.07(-0.92%) |
Jun 20, 2023 | 7.620 | 7.620 | 7.580 | 7.600 | 3,470 | +0.06(+0.80%) |
Jun 19, 2023 | 7.550 | 7.600 | 7.540 | 7.540 | 3,340 | -0.05(-0.66%) |
Jun 16, 2023 | 7.590 | 7.610 | 7.590 | 7.590 | 1,817 | -0.01(-0.13%) |