Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 7.400 | 7.522 | 7.200 | 7.522 | 969 | +0.03(+0.42%) |
May 22, 2024 | 7.490 | 7.490 | 7.490 | 7.490 | 4,537 | -0.03(-0.40%) |
May 21, 2024 | 7.666 | 7.748 | 7.520 | 7.520 | 2,405 | -0.38(-4.81%) |
May 20, 2024 | 7.510 | 7.900 | 7.510 | 7.900 | 5,009 | +0.34(+4.50%) |
May 17, 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 400 | -0.09(-1.18%) |
May 15, 2024 | 7.650 | 42 | +0.06(+0.72%) | |||
May 14, 2024 | 7.595 | 7.595 | 7.595 | 7.595 | 263 | -0.01(-0.13%) |
May 13, 2024 | 7.405 | 7.605 | 7.405 | 7.605 | 848 | -0.04(-0.54%) |
May 09, 2024 | 7.646 | 163 | -0.10(-1.27%) | |||
May 07, 2024 | 7.744 | 376 | +0.23(+3.12%) | |||
May 06, 2024 | 7.850 | 7.850 | 7.499 | 7.510 | 1,229 | -0.34(-4.33%) |
May 03, 2024 | 7.463 | 7.850 | 7.463 | 7.850 | 578 | +0.17(+2.21%) |
May 01, 2024 | 7.680 | 59 | +0.20(+2.67%) | |||
Apr 30, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 2,571 | -0.01(-0.13%) |
Apr 29, 2024 | 7.650 | 7.695 | 7.490 | 7.490 | 1,954 | +0.04(+0.54%) |
Apr 26, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 6,366 | +0.07(+0.93%) |
Apr 25, 2024 | 7.381 | 7.381 | 7.381 | 7.381 | 829 | -0.24(-3.17%) |
Apr 24, 2024 | 7.622 | 7.622 | 7.622 | 7.622 | 601 | -0.21(-2.73%) |
Apr 23, 2024 | 7.450 | 7.837 | 7.450 | 7.837 | 2,243 | +0.08(+1.05%) |
Apr 22, 2024 | 7.405 | 7.755 | 7.405 | 7.755 | 921 | +0.32(+4.31%) |
Apr 19, 2024 | 7.430 | 7.435 | 7.430 | 7.435 | 696 | -0.03(-0.34%) |
Apr 18, 2024 | 7.210 | 7.460 | 7.210 | 7.460 | 3,149 | +0.24(+3.32%) |
Apr 17, 2024 | 7.220 | 7.220 | 7.220 | 7.220 | 1,257 | -0.32(-4.24%) |
Apr 16, 2024 | 7.540 | 7.660 | 7.540 | 7.540 | 906 | +0.18(+2.45%) |
Apr 15, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 222 | -0.25(-3.29%) |
Apr 12, 2024 | 7.560 | 7.610 | 7.560 | 7.610 | 328 | -0.10(-1.30%) |
Apr 11, 2024 | 7.700 | 7.740 | 7.560 | 7.710 | 2,399 | +0.16(+2.12%) |
Apr 10, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 5,871 | +0.17(+2.30%) |
Apr 09, 2024 | 7.550 | 7.550 | 7.380 | 7.380 | 740 | -0.08(-1.02%) |
Apr 08, 2024 | 7.456 | 7.456 | 7.456 | 7.456 | 309 | -0.04(-0.52%) |
Apr 05, 2024 | 7.455 | 7.495 | 7.455 | 7.495 | 745 | -0.10(-1.27%) |
Apr 04, 2024 | 7.418 | 7.592 | 7.418 | 7.592 | 467 | +0.15(+2.04%) |
Apr 03, 2024 | 7.440 | 7.440 | 7.440 | 7.440 | 584 | +0.12(+1.64%) |
Apr 02, 2024 | 7.250 | 7.320 | 7.250 | 7.320 | 2,347 | -0.12(-1.61%) |
Apr 01, 2024 | 7.457 | 7.457 | 7.060 | 7.440 | 2,910 | +0.26(+3.62%) |
Mar 28, 2024 | 7.415 | 7.415 | 7.180 | 7.180 | 5,485 | -0.10(-1.37%) |
Mar 27, 2024 | 7.260 | 7.280 | 7.260 | 7.280 | 362,450 | -0.05(-0.62%) |
Mar 26, 2024 | 7.200 | 7.325 | 7.200 | 7.325 | 522 | +0.13(+1.74%) |
Mar 25, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 323 | -0.21(-2.77%) |
Mar 22, 2024 | 7.360 | 7.530 | 7.359 | 7.405 | 4,275 | +0.14(+1.86%) |
Mar 21, 2024 | 7.270 | 7.270 | 7.270 | 7.270 | 250 | -0.06(-0.82%) |
Mar 19, 2024 | 7.330 | 97 | -0.13(-1.74%) | |||
Mar 18, 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 327 | -0.08(-1.06%) |
Mar 15, 2024 | 7.260 | 7.540 | 7.260 | 7.540 | 2,088 | +0.20(+2.65%) |
Mar 14, 2024 | 7.365 | 7.400 | 7.290 | 7.345 | 5,137 | +0.14(+2.01%) |
Mar 12, 2024 | 7.200 | 90 | -0.21(-2.83%) | |||
Mar 08, 2024 | 7.410 | 195 | +0.00(+0.00%) | |||
Mar 07, 2024 | 7.410 | 7.410 | 7.410 | 7.410 | 897 | +0.11(+1.51%) |
Mar 06, 2024 | 7.240 | 7.300 | 7.240 | 7.300 | 970 | +0.22(+3.11%) |
Mar 05, 2024 | 7.224 | 7.430 | 7.080 | 7.080 | 51,048 | -0.17(-2.34%) |
Mar 04, 2024 | 7.350 | 7.350 | 7.250 | 7.250 | 460 | -0.08(-1.16%) |
Mar 01, 2024 | 7.335 | 7.335 | 7.335 | 7.335 | 2,695 | -0.26(-3.49%) |
Feb 29, 2024 | 7.475 | 7.645 | 7.240 | 7.600 | 3,633 | +0.28(+3.83%) |
Feb 28, 2024 | 7.320 | 7.320 | 7.320 | 7.320 | 225 | -0.25(-3.26%) |
Feb 27, 2024 | 7.200 | 7.567 | 7.060 | 7.567 | 1,839 | +0.26(+3.59%) |
Feb 26, 2024 | 7.000 | 7.305 | 7.000 | 7.305 | 3,424 | +0.35(+5.11%) |
Feb 23, 2024 | 7.260 | 7.260 | 6.950 | 6.950 | 3,096 | -0.65(-8.55%) |
Feb 22, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 222 | +0.16(+2.15%) |
Feb 21, 2024 | 7.425 | 7.600 | 7.425 | 7.440 | 2,086 | -0.16(-2.11%) |
Feb 20, 2024 | 7.500 | 7.626 | 7.470 | 7.600 | 3,279 | +0.42(+5.88%) |
Feb 16, 2024 | 7.250 | 7.480 | 7.010 | 7.178 | 1,071 | +0.07(+0.96%) |
Feb 15, 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 292 | -0.04(-0.58%) |
Feb 14, 2024 | 6.880 | 7.152 | 6.820 | 7.152 | 515 | +0.18(+2.60%) |
Feb 13, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 323 | -0.04(-0.57%) |
Feb 12, 2024 | 7.000 | 7.140 | 6.900 | 7.010 | 989 | -0.12(-1.68%) |
Feb 09, 2024 | 7.045 | 7.130 | 7.040 | 7.130 | 15,960 | +0.11(+1.57%) |
Feb 08, 2024 | 7.050 | 7.050 | 7.014 | 7.020 | 4,756 | +0.33(+4.93%) |
Feb 07, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 165 | +0.12(+1.83%) |
Feb 06, 2024 | 6.800 | 6.800 | 6.570 | 6.570 | 1,106 | -0.46(-6.54%) |
Feb 05, 2024 | 6.800 | 7.030 | 6.560 | 7.030 | 4,188 | +0.32(+4.77%) |
Feb 02, 2024 | 7.000 | 7.020 | 6.710 | 6.710 | 9,284 | -0.19(-2.75%) |
Feb 01, 2024 | 6.905 | 6.905 | 6.900 | 6.900 | 577 | +0.00(+0.00%) |
Jan 31, 2024 | 6.770 | 7.050 | 6.770 | 6.900 | 2,237 | -0.14(-2.05%) |
Jan 30, 2024 | 7.042 | 7.045 | 6.990 | 7.045 | 673 | -0.18(-2.43%) |
Jan 29, 2024 | 6.975 | 7.220 | 6.975 | 7.220 | 1,643 | +0.05(+0.70%) |
Jan 26, 2024 | 7.060 | 7.170 | 6.830 | 7.170 | 1,541 | -0.28(-3.76%) |
Jan 25, 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 281 | +0.26(+3.59%) |
Jan 24, 2024 | 7.400 | 7.530 | 7.020 | 7.192 | 5,099 | +0.11(+1.50%) |
Jan 23, 2024 | 7.380 | 7.380 | 6.790 | 7.085 | 927 | -0.25(-3.34%) |
Jan 22, 2024 | 7.100 | 7.330 | 7.050 | 7.330 | 19,549 | +0.28(+3.97%) |
Jan 19, 2024 | 7.100 | 7.245 | 7.050 | 7.050 | 3,479 | -0.11(-1.47%) |
Jan 18, 2024 | 7.300 | 7.300 | 7.155 | 7.155 | 308 | +0.08(+1.20%) |
Jan 17, 2024 | 7.090 | 7.090 | 7.070 | 7.070 | 23,714 | +0.00(+0.07%) |
Jan 16, 2024 | 7.052 | 7.065 | 6.960 | 7.065 | 2,456 | -0.13(-1.87%) |
Jan 12, 2024 | 7.050 | 7.200 | 7.050 | 7.200 | 1,033 | +0.04(+0.63%) |
Jan 11, 2024 | 7.145 | 7.293 | 6.870 | 7.155 | 1,413 | -0.34(-4.60%) |
Jan 09, 2024 | 7.500 | 133 | -0.01(-0.13%) | |||
Jan 08, 2024 | 7.120 | 7.510 | 7.076 | 7.510 | 10,708 | +0.21(+2.88%) |
Jan 05, 2024 | 7.300 | 7.500 | 7.300 | 7.300 | 734 | -0.20(-2.67%) |
Jan 04, 2024 | 7.450 | 7.500 | 7.290 | 7.500 | 716 | +0.24(+3.31%) |
Jan 03, 2024 | 7.230 | 7.480 | 7.010 | 7.260 | 944 | +0.11(+1.54%) |
Jan 02, 2024 | 7.070 | 7.240 | 6.900 | 7.150 | 49,304 | +0.33(+4.84%) |
Dec 29, 2023 | 6.820 | 6.820 | 6.820 | 6.820 | 2,885 | +0.00(+0.00%) |
Dec 28, 2023 | 6.700 | 7.320 | 6.700 | 6.820 | 12,911 | -0.50(-6.83%) |
Dec 27, 2023 | 7.070 | 7.320 | 6.830 | 7.320 | 2,778 | +0.22(+3.10%) |
Dec 26, 2023 | 6.850 | 7.367 | 6.850 | 7.100 | 7,205 | +0.18(+2.68%) |
Dec 22, 2023 | 7.000 | 7.140 | 6.820 | 6.915 | 2,159 | +0.16(+2.29%) |
Dec 21, 2023 | 6.945 | 7.043 | 6.760 | 6.760 | 4,262 | -0.16(-2.31%) |
Dec 20, 2023 | 6.920 | 6.920 | 6.920 | 6.920 | 1,189 | -0.17(-2.40%) |
Dec 19, 2023 | 6.928 | 7.090 | 6.900 | 7.090 | 1,202 | -0.06(-0.84%) |
Dec 18, 2023 | 6.850 | 7.150 | 6.830 | 7.150 | 7,914 | +0.05(+0.70%) |
Dec 15, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 841 | +0.11(+1.52%) |
Dec 14, 2023 | 7.045 | 7.045 | 6.994 | 6.994 | 1,532 | +0.24(+3.61%) |
Dec 13, 2023 | 6.660 | 6.997 | 6.660 | 6.750 | 7,068 | -0.22(-3.16%) |
Dec 12, 2023 | 6.970 | 6.970 | 6.970 | 6.970 | 1,076 | -0.28(-3.88%) |
Dec 11, 2023 | 7.120 | 7.251 | 7.080 | 7.251 | 747 | +0.25(+3.59%) |
Dec 08, 2023 | 7.045 | 7.045 | 6.910 | 7.000 | 9,699 | +0.15(+2.19%) |
Dec 06, 2023 | 6.850 | 55 | -0.41(-5.65%) | |||
Dec 04, 2023 | 7.260 | 64 | -0.03(-0.41%) | |||
Dec 01, 2023 | 6.800 | 7.290 | 6.800 | 7.290 | 2,293 | +0.13(+1.82%) |
Nov 30, 2023 | 7.160 | 7.160 | 7.160 | 7.160 | 498 | +0.06(+0.85%) |
Nov 29, 2023 | 7.100 | 7.100 | 7.100 | 7.100 | 305 | +0.29(+4.34%) |
Nov 28, 2023 | 6.985 | 6.985 | 6.805 | 6.805 | 1,063 | -0.13(-1.87%) |
Nov 27, 2023 | 6.935 | 6.935 | 6.935 | 6.935 | 254 | -0.21(-2.87%) |
Nov 24, 2023 | 7.140 | 7.140 | 7.140 | 7.140 | 438 | +0.17(+2.37%) |
Nov 22, 2023 | 7.005 | 7.005 | 6.830 | 6.975 | 1,432 | -0.08(-1.06%) |
Nov 21, 2023 | 6.760 | 7.310 | 6.750 | 7.050 | 2,876 | +0.33(+4.91%) |
Nov 20, 2023 | 7.150 | 7.150 | 6.700 | 6.720 | 1,092 | -0.08(-1.25%) |
Nov 17, 2023 | 6.750 | 6.805 | 6.750 | 6.805 | 1,246 | -0.02(-0.22%) |
Nov 16, 2023 | 6.930 | 6.930 | 6.820 | 6.820 | 2,140 | -0.12(-1.73%) |
Nov 15, 2023 | 6.940 | 6.940 | 6.940 | 6.940 | 332 | +0.15(+2.23%) |
Nov 14, 2023 | 7.230 | 7.230 | 6.788 | 6.788 | 2,643 | +0.21(+3.17%) |
Nov 13, 2023 | 6.600 | 6.890 | 6.580 | 6.580 | 4,871 | -0.09(-1.42%) |
Nov 10, 2023 | 6.765 | 7.050 | 6.600 | 6.675 | 6,149 | -0.48(-6.64%) |
Nov 09, 2023 | 6.875 | 7.150 | 6.600 | 7.150 | 1,838 | +0.15(+2.14%) |
Nov 08, 2023 | 6.900 | 7.450 | 6.900 | 7.000 | 451 | -0.40(-5.41%) |
Nov 06, 2023 | 7.400 | 197 | +0.32(+4.52%) | |||
Nov 03, 2023 | 7.225 | 7.225 | 7.080 | 7.080 | 736 | -0.14(-2.01%) |
Nov 02, 2023 | 7.380 | 7.380 | 7.225 | 7.225 | 1,203 | -0.02(-0.21%) |
Nov 01, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 195 | +0.04(+0.56%) |
Oct 31, 2023 | 7.200 | 7.200 | 6.830 | 7.200 | 488 | +0.65(+9.92%) |
Oct 30, 2023 | 6.725 | 6.725 | 6.550 | 6.550 | 845 | -0.35(-5.07%) |
Oct 27, 2023 | 6.775 | 6.900 | 6.775 | 6.900 | 861 | +0.14(+2.00%) |
Oct 26, 2023 | 6.950 | 6.950 | 6.540 | 6.765 | 2,484 | +0.09(+1.42%) |
Oct 25, 2023 | 6.790 | 6.790 | 6.670 | 6.670 | 510 | -0.25(-3.61%) |
Oct 24, 2023 | 6.600 | 6.920 | 6.600 | 6.920 | 1,082 | +0.10(+1.47%) |
Oct 23, 2023 | 6.650 | 6.991 | 6.650 | 6.820 | 1,337 | -0.10(-1.45%) |
Oct 20, 2023 | 7.123 | 7.123 | 6.920 | 6.920 | 707 | -0.47(-6.36%) |
Oct 19, 2023 | 7.390 | 7.390 | 6.820 | 7.390 | 631 | +0.49(+7.10%) |
Oct 18, 2023 | 6.900 | 6.900 | 6.900 | 6.900 | 254 | -0.21(-2.95%) |
Oct 17, 2023 | 7.150 | 7.180 | 6.925 | 7.110 | 1,314 | +0.27(+3.95%) |
Oct 16, 2023 | 7.025 | 7.025 | 6.840 | 6.840 | 1,241 | +0.00(+0.07%) |
Oct 13, 2023 | 6.550 | 6.835 | 6.550 | 6.835 | 844 | +0.21(+3.09%) |
Oct 12, 2023 | 6.935 | 6.935 | 6.610 | 6.630 | 7,952 | -0.07(-1.04%) |
Oct 11, 2023 | 7.015 | 7.015 | 6.700 | 6.700 | 13,618 | -0.18(-2.62%) |
Oct 10, 2023 | 7.105 | 7.105 | 6.880 | 6.880 | 939 | -0.02(-0.29%) |
Oct 09, 2023 | 6.590 | 7.060 | 6.570 | 6.900 | 5,651 | -0.20(-2.82%) |
Oct 06, 2023 | 7.270 | 7.280 | 7.100 | 7.100 | 463 | -0.27(-3.66%) |
Oct 04, 2023 | 7.370 | 12 | +0.57(+8.38%) | |||
Oct 03, 2023 | 7.100 | 7.330 | 6.800 | 6.800 | 1,378 | -0.56(-7.61%) |