Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 7.430 | 7.480 | 7.400 | 7.428 | 80,482 | -0.01(-0.16%) |
May 09, 2024 | 7.400 | 7.490 | 7.250 | 7.440 | 254,112 | +0.07(+0.95%) |
May 08, 2024 | 7.320 | 7.500 | 7.320 | 7.370 | 202,243 | +0.05(+0.68%) |
May 07, 2024 | 7.280 | 7.320 | 7.241 | 7.320 | 197,662 | +0.12(+1.67%) |
May 06, 2024 | 7.150 | 7.300 | 7.130 | 7.200 | 330,060 | +0.08(+1.12%) |
May 03, 2024 | 7.100 | 7.150 | 7.010 | 7.120 | 197,245 | +0.11(+1.57%) |
May 02, 2024 | 7.080 | 7.100 | 7.000 | 7.010 | 249,166 | +0.00(+0.00%) |
May 01, 2024 | 7.010 | 7.060 | 7.000 | 7.010 | 133,996 | -0.01(-0.14%) |
Apr 30, 2024 | 7.100 | 7.100 | 7.010 | 7.020 | 125,495 | -0.03(-0.43%) |
Apr 29, 2024 | 7.070 | 7.090 | 7.032 | 7.050 | 65,788 | +0.01(+0.21%) |
Apr 26, 2024 | 7.050 | 7.100 | 7.020 | 7.035 | 61,600 | +0.04(+0.64%) |
Apr 25, 2024 | 7.020 | 7.075 | 6.990 | 6.990 | 83,077 | -0.02(-0.36%) |
Apr 24, 2024 | 6.960 | 7.085 | 6.960 | 7.015 | 73,354 | +0.02(+0.28%) |
Apr 23, 2024 | 7.000 | 7.035 | 6.960 | 6.995 | 72,955 | +0.02(+0.23%) |
Apr 22, 2024 | 7.000 | 7.040 | 6.960 | 6.979 | 97,705 | -0.03(-0.49%) |
Apr 19, 2024 | 7.000 | 7.060 | 7.000 | 7.014 | 86,642 | -0.02(-0.23%) |
Apr 18, 2024 | 7.060 | 7.114 | 7.000 | 7.030 | 141,147 | -0.06(-0.85%) |
Apr 17, 2024 | 7.198 | 7.218 | 7.021 | 7.090 | 167,191 | +0.00(+0.00%) |
Apr 16, 2024 | 7.179 | 7.258 | 7.080 | 7.090 | 121,967 | -0.07(-0.96%) |
Apr 15, 2024 | 7.248 | 7.258 | 7.090 | 7.159 | 141,709 | +0.07(+0.97%) |
Apr 12, 2024 | 7.159 | 7.346 | 7.041 | 7.090 | 156,954 | -0.06(-0.83%) |
Apr 11, 2024 | 7.149 | 7.189 | 7.072 | 7.149 | 106,994 | +0.08(+1.12%) |
Apr 10, 2024 | 7.129 | 7.139 | 7.065 | 7.070 | 124,381 | -0.07(-1.02%) |
Apr 09, 2024 | 7.139 | 7.277 | 7.139 | 7.143 | 123,323 | +0.00(+0.06%) |
Apr 08, 2024 | 7.041 | 7.297 | 7.041 | 7.139 | 181,928 | +0.08(+1.12%) |
Apr 05, 2024 | 6.982 | 7.139 | 6.982 | 7.060 | 94,525 | +0.07(+0.99%) |
Apr 04, 2024 | 6.932 | 7.149 | 6.932 | 6.991 | 162,226 | +0.06(+0.93%) |
Apr 03, 2024 | 6.932 | 6.952 | 6.912 | 6.927 | 84,036 | +0.02(+0.36%) |
Apr 02, 2024 | 6.962 | 6.982 | 6.883 | 6.903 | 110,214 | -0.06(-0.85%) |
Apr 01, 2024 | 7.051 | 7.110 | 6.883 | 6.962 | 210,919 | -0.10(-1.40%) |
Mar 28, 2024 | 7.100 | 7.129 | 7.051 | 7.060 | 127,044 | +0.01(+0.14%) |
Mar 27, 2024 | 6.903 | 7.100 | 6.878 | 7.051 | 185,148 | +0.17(+2.45%) |
Mar 26, 2024 | 6.804 | 6.903 | 6.804 | 6.882 | 113,148 | +0.09(+1.29%) |
Mar 25, 2024 | 6.883 | 6.883 | 6.784 | 6.794 | 122,937 | +0.00(+0.00%) |
Mar 22, 2024 | 6.735 | 6.843 | 6.725 | 6.794 | 71,625 | +0.07(+1.03%) |
Mar 21, 2024 | 6.774 | 6.823 | 6.696 | 6.725 | 149,409 | -0.01(-0.15%) |
Mar 20, 2024 | 6.893 | 6.893 | 6.735 | 6.735 | 129,271 | -0.16(-2.29%) |
Mar 19, 2024 | 7.001 | 7.060 | 6.893 | 6.893 | 162,256 | -0.09(-1.34%) |
Mar 18, 2024 | 6.903 | 7.011 | 6.903 | 6.986 | 214,312 | +0.13(+1.94%) |
Mar 15, 2024 | 6.834 | 6.994 | 6.834 | 6.853 | 171,848 | +0.02(+0.28%) |
Mar 14, 2024 | 6.853 | 6.917 | 6.814 | 6.834 | 119,970 | -0.01(-0.14%) |
Mar 13, 2024 | 6.824 | 6.892 | 6.776 | 6.844 | 102,073 | -0.04(-0.56%) |
Mar 12, 2024 | 6.814 | 6.902 | 6.805 | 6.883 | 90,675 | +0.06(+0.85%) |
Mar 11, 2024 | 6.669 | 6.897 | 6.610 | 6.824 | 134,914 | +0.12(+1.74%) |
Mar 08, 2024 | 6.834 | 6.984 | 6.698 | 6.708 | 225,977 | -0.13(-1.85%) |
Mar 07, 2024 | 6.902 | 7.038 | 6.785 | 6.834 | 97,573 | -0.11(-1.54%) |
Mar 06, 2024 | 7.009 | 7.156 | 6.941 | 6.941 | 75,723 | +0.02(+0.28%) |
Mar 05, 2024 | 7.009 | 7.023 | 6.921 | 6.921 | 40,760 | -0.17(-2.47%) |
Mar 04, 2024 | 7.087 | 7.116 | 6.990 | 7.096 | 101,554 | +0.01(+0.14%) |
Mar 01, 2024 | 6.737 | 7.281 | 6.737 | 7.087 | 217,017 | +0.28(+4.14%) |
Feb 29, 2024 | 6.708 | 6.805 | 6.688 | 6.805 | 71,669 | +0.12(+1.74%) |
Feb 28, 2024 | 6.610 | 6.708 | 6.610 | 6.688 | 43,239 | +0.05(+0.73%) |
Feb 27, 2024 | 6.610 | 6.659 | 6.610 | 6.639 | 29,080 | +0.04(+0.59%) |
Feb 26, 2024 | 6.591 | 6.648 | 6.581 | 6.601 | 51,616 | +0.01(+0.09%) |
Feb 23, 2024 | 6.523 | 6.601 | 6.523 | 6.594 | 82,739 | +0.07(+1.10%) |
Feb 22, 2024 | 6.562 | 6.620 | 6.513 | 6.523 | 87,491 | -0.01(-0.15%) |
Feb 21, 2024 | 6.610 | 6.659 | 6.527 | 6.533 | 82,356 | -0.08(-1.18%) |
Feb 20, 2024 | 6.630 | 6.698 | 6.591 | 6.610 | 74,484 | -0.10(-1.45%) |
Feb 16, 2024 | 6.688 | 6.735 | 6.445 | 6.708 | 110,775 | -0.03(-0.43%) |
Feb 15, 2024 | 6.669 | 6.844 | 6.669 | 6.737 | 128,471 | +0.03(+0.43%) |
Feb 14, 2024 | 6.736 | 6.784 | 6.669 | 6.708 | 134,921 | +0.02(+0.29%) |
Feb 13, 2024 | 6.717 | 6.784 | 6.612 | 6.688 | 114,620 | -0.07(-0.99%) |
Feb 12, 2024 | 6.736 | 6.803 | 6.717 | 6.755 | 120,867 | -0.02(-0.28%) |
Feb 09, 2024 | 6.708 | 6.794 | 6.640 | 6.775 | 109,695 | +0.09(+1.29%) |
Feb 08, 2024 | 6.621 | 6.698 | 6.621 | 6.688 | 94,003 | +0.00(+0.00%) |
Feb 07, 2024 | 6.698 | 6.698 | 6.612 | 6.688 | 92,711 | +0.02(+0.29%) |
Feb 06, 2024 | 6.688 | 6.698 | 6.621 | 6.669 | 58,774 | +0.04(+0.58%) |
Feb 05, 2024 | 6.660 | 6.664 | 6.607 | 6.631 | 90,870 | -0.02(-0.29%) |
Feb 02, 2024 | 6.612 | 6.698 | 6.612 | 6.650 | 141,765 | +0.01(+0.14%) |
Feb 01, 2024 | 6.765 | 6.765 | 6.612 | 6.640 | 146,402 | +0.02(+0.29%) |
Jan 31, 2024 | 6.688 | 6.784 | 6.612 | 6.621 | 50,971 | -0.10(-1.43%) |
Jan 30, 2024 | 6.708 | 6.794 | 6.573 | 6.717 | 40,829 | -0.02(-0.28%) |
Jan 29, 2024 | 6.564 | 6.803 | 6.564 | 6.736 | 79,401 | +0.04(+0.57%) |
Jan 26, 2024 | 6.708 | 6.746 | 6.573 | 6.698 | 65,875 | +0.05(+0.72%) |
Jan 25, 2024 | 6.631 | 6.688 | 6.564 | 6.650 | 89,091 | +0.02(+0.29%) |
Jan 24, 2024 | 6.669 | 6.698 | 6.569 | 6.631 | 143,620 | -0.11(-1.56%) |
Jan 23, 2024 | 6.861 | 6.899 | 6.727 | 6.736 | 106,123 | -0.11(-1.54%) |
Jan 22, 2024 | 6.568 | 6.851 | 6.568 | 6.842 | 222,311 | +0.19(+2.84%) |
Jan 19, 2024 | 6.596 | 6.695 | 6.568 | 6.653 | 143,615 | +0.00(+0.00%) |
Jan 18, 2024 | 6.719 | 6.719 | 6.454 | 6.653 | 227,607 | -0.07(-0.98%) |
Jan 17, 2024 | 6.596 | 6.738 | 6.549 | 6.719 | 177,732 | +0.12(+1.86%) |
Jan 16, 2024 | 6.473 | 6.596 | 6.385 | 6.596 | 187,218 | +0.13(+2.05%) |
Jan 12, 2024 | 6.312 | 6.473 | 6.303 | 6.464 | 117,575 | +0.12(+1.94%) |
Jan 11, 2024 | 6.360 | 6.369 | 6.284 | 6.341 | 68,108 | +0.00(+0.00%) |
Jan 10, 2024 | 6.360 | 6.369 | 6.256 | 6.341 | 66,683 | -0.02(-0.30%) |
Jan 09, 2024 | 6.312 | 6.369 | 6.228 | 6.360 | 144,157 | +0.08(+1.20%) |
Jan 08, 2024 | 6.237 | 6.294 | 6.190 | 6.284 | 153,306 | +0.06(+0.91%) |
Jan 05, 2024 | 6.294 | 6.294 | 6.209 | 6.227 | 131,655 | -0.07(-1.05%) |
Jan 04, 2024 | 6.350 | 6.369 | 6.237 | 6.294 | 119,363 | -0.03(-0.45%) |
Jan 03, 2024 | 6.246 | 6.350 | 6.105 | 6.322 | 233,693 | +0.09(+1.52%) |
Jan 02, 2024 | 6.190 | 6.246 | 6.048 | 6.227 | 207,652 | +0.12(+2.01%) |
Dec 29, 2023 | 6.114 | 6.142 | 5.925 | 6.105 | 190,685 | -0.03(-0.46%) |
Dec 28, 2023 | 6.010 | 6.199 | 6.010 | 6.133 | 119,138 | +0.07(+1.09%) |
Dec 27, 2023 | 6.095 | 6.142 | 6.010 | 6.067 | 167,479 | +0.01(+0.16%) |
Dec 26, 2023 | 6.114 | 6.190 | 6.020 | 6.057 | 158,917 | -0.06(-0.93%) |
Dec 22, 2023 | 6.303 | 6.331 | 6.095 | 6.114 | 245,469 | -0.19(-3.00%) |
Dec 21, 2023 | 6.331 | 6.615 | 6.246 | 6.303 | 226,492 | -0.08(-1.19%) |
Dec 20, 2023 | 6.287 | 6.470 | 6.287 | 6.379 | 269,716 | +0.09(+1.46%) |
Dec 19, 2023 | 6.177 | 6.324 | 6.177 | 6.287 | 237,386 | +0.14(+2.24%) |
Dec 18, 2023 | 6.039 | 6.186 | 5.994 | 6.149 | 279,460 | +0.21(+3.55%) |
Dec 15, 2023 | 5.901 | 6.039 | 5.901 | 5.938 | 128,792 | +0.03(+0.47%) |
Dec 14, 2023 | 5.929 | 6.067 | 5.883 | 5.911 | 193,990 | -0.01(-0.16%) |
Dec 13, 2023 | 6.012 | 6.057 | 5.892 | 5.920 | 155,809 | -0.08(-1.38%) |
Dec 12, 2023 | 6.131 | 6.149 | 5.975 | 6.002 | 147,893 | -0.13(-2.10%) |
Dec 11, 2023 | 6.122 | 6.287 | 6.103 | 6.131 | 110,370 | -0.06(-1.04%) |
Dec 08, 2023 | 6.177 | 6.223 | 6.112 | 6.195 | 135,133 | +0.02(+0.30%) |
Dec 07, 2023 | 6.112 | 6.223 | 6.085 | 6.177 | 177,322 | +0.10(+1.66%) |
Dec 06, 2023 | 6.048 | 6.122 | 6.003 | 6.076 | 96,341 | +0.03(+0.46%) |
Dec 05, 2023 | 5.966 | 6.085 | 5.918 | 6.048 | 169,245 | +0.08(+1.38%) |
Dec 04, 2023 | 5.975 | 6.030 | 5.855 | 5.966 | 263,094 | -0.04(-0.61%) |
Dec 01, 2023 | 5.975 | 6.122 | 5.920 | 6.002 | 229,187 | -0.06(-0.91%) |
Nov 30, 2023 | 5.956 | 6.085 | 5.896 | 6.057 | 226,049 | +0.14(+2.33%) |
Nov 29, 2023 | 5.764 | 5.956 | 5.599 | 5.920 | 501,958 | +0.21(+3.70%) |
Nov 28, 2023 | 5.663 | 5.709 | 5.617 | 5.709 | 87,936 | +0.13(+2.30%) |
Nov 27, 2023 | 5.571 | 5.709 | 5.571 | 5.580 | 50,468 | -0.02(-0.33%) |
Nov 24, 2023 | 5.488 | 5.617 | 5.488 | 5.599 | 34,544 | +0.06(+0.99%) |
Nov 22, 2023 | 5.562 | 5.562 | 5.498 | 5.543 | 45,035 | +0.06(+1.00%) |
Nov 21, 2023 | 5.507 | 5.635 | 5.461 | 5.488 | 98,821 | -0.11(-1.97%) |
Nov 20, 2023 | 5.690 | 5.727 | 5.525 | 5.599 | 142,720 | -0.09(-1.61%) |
Nov 17, 2023 | 5.525 | 5.699 | 5.525 | 5.690 | 138,446 | +0.13(+2.31%) |
Nov 16, 2023 | 5.452 | 5.580 | 5.406 | 5.562 | 82,646 | +0.12(+2.19%) |
Nov 15, 2023 | 5.250 | 5.461 | 5.020 | 5.442 | 255,931 | +0.17(+3.31%) |
Nov 14, 2023 | 5.599 | 5.800 | 5.167 | 5.268 | 813,929 | -0.31(-5.59%) |
Nov 13, 2023 | 5.360 | 5.663 | 5.277 | 5.580 | 239,365 | +0.17(+3.23%) |
Nov 10, 2023 | 5.507 | 5.534 | 5.259 | 5.406 | 399,363 | -0.09(-1.67%) |
Nov 09, 2023 | 5.736 | 5.736 | 5.498 | 5.498 | 165,781 | -0.19(-3.39%) |
Nov 08, 2023 | 5.608 | 5.727 | 5.608 | 5.690 | 94,604 | +0.03(+0.49%) |
Nov 07, 2023 | 5.755 | 5.782 | 5.461 | 5.663 | 273,200 | -0.13(-2.22%) |
Nov 06, 2023 | 5.956 | 5.956 | 5.690 | 5.791 | 105,696 | -0.12(-2.00%) |
Nov 03, 2023 | 5.874 | 5.984 | 5.782 | 5.910 | 138,574 | +0.10(+1.72%) |
Nov 02, 2023 | 5.690 | 5.929 | 5.690 | 5.810 | 122,475 | +0.18(+3.26%) |