Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 04, 2024 | 7.590 | 0 | -0.01(-0.13%) | |||
Jan 03, 2024 | 7.590 | 7.600 | 7.590 | 7.600 | 3,023,947 | +0.01(+0.13%) |
Jan 02, 2024 | 7.590 | 7.600 | 7.580 | 7.590 | 5,395,534 | +0.01(+0.13%) |
Dec 29, 2023 | 7.590 | 7.600 | 7.580 | 7.580 | 1,802,193 | +0.00(+0.00%) |
Dec 28, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,255,357 | +0.00(+0.00%) |
Dec 27, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,231,233 | +0.00(+0.00%) |
Dec 26, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,723,095 | +0.01(+0.13%) |
Dec 22, 2023 | 7.570 | 7.590 | 7.570 | 7.570 | 1,629,284 | +0.00(+0.00%) |
Dec 21, 2023 | 7.580 | 7.580 | 7.560 | 7.570 | 1,982,515 | +0.01(+0.13%) |
Dec 20, 2023 | 7.560 | 7.580 | 7.560 | 7.560 | 1,848,280 | +0.00(+0.00%) |
Dec 19, 2023 | 7.570 | 7.580 | 7.560 | 7.560 | 1,723,238 | +0.00(+0.00%) |
Dec 18, 2023 | 7.560 | 7.580 | 7.550 | 7.560 | 2,225,361 | +0.04(+0.53%) |
Dec 15, 2023 | 7.570 | 7.580 | 7.500 | 7.520 | 26,574,656 | -0.04(-0.53%) |
Dec 14, 2023 | 7.590 | 7.590 | 7.560 | 7.560 | 5,179,733 | -0.02(-0.26%) |
Dec 13, 2023 | 7.560 | 7.580 | 7.550 | 7.580 | 4,591,784 | +0.03(+0.40%) |
Dec 12, 2023 | 7.560 | 7.580 | 7.540 | 7.550 | 4,000,468 | +0.00(+0.00%) |
Dec 11, 2023 | 7.550 | 7.565 | 7.550 | 7.550 | 2,631,365 | -0.01(-0.13%) |
Dec 08, 2023 | 7.560 | 7.570 | 7.550 | 7.560 | 2,037,853 | +0.01(+0.13%) |
Dec 07, 2023 | 7.540 | 7.560 | 7.540 | 7.550 | 1,905,494 | +0.00(+0.00%) |
Dec 06, 2023 | 7.570 | 7.570 | 7.540 | 7.550 | 3,045,352 | +0.00(+0.00%) |
Dec 05, 2023 | 7.560 | 7.570 | 7.540 | 7.550 | 4,789,687 | +0.00(+0.00%) |
Dec 04, 2023 | 7.550 | 7.560 | 7.540 | 7.550 | 1,716,872 | +0.01(+0.13%) |
Dec 01, 2023 | 7.530 | 7.550 | 7.530 | 7.540 | 3,606,332 | +0.00(+0.00%) |
Nov 30, 2023 | 7.540 | 7.550 | 7.530 | 7.540 | 1,638,163 | +0.01(+0.13%) |
Nov 29, 2023 | 7.550 | 7.560 | 7.510 | 7.530 | 4,423,975 | +0.02(+0.27%) |
Nov 28, 2023 | 7.510 | 7.530 | 7.510 | 7.510 | 6,646,462 | +0.00(+0.00%) |
Nov 27, 2023 | 7.530 | 7.530 | 7.510 | 7.510 | 2,847,520 | -0.01(-0.13%) |
Nov 24, 2023 | 7.520 | 7.530 | 7.510 | 7.520 | 875,833 | +0.00(+0.00%) |
Nov 22, 2023 | 7.530 | 7.530 | 7.510 | 7.520 | 1,576,492 | +0.00(+0.00%) |
Nov 21, 2023 | 7.500 | 7.530 | 7.500 | 7.520 | 1,750,758 | +0.01(+0.13%) |
Nov 20, 2023 | 7.510 | 7.520 | 7.500 | 7.510 | 1,910,133 | -0.01(-0.13%) |
Nov 17, 2023 | 7.490 | 7.520 | 7.490 | 7.520 | 5,010,878 | +0.06(+0.80%) |
Nov 16, 2023 | 7.480 | 7.490 | 7.445 | 7.460 | 3,506,455 | -0.02(-0.27%) |
Nov 15, 2023 | 7.510 | 7.540 | 7.480 | 7.480 | 2,110,855 | -0.02(-0.27%) |
Nov 14, 2023 | 7.500 | 7.520 | 7.480 | 7.500 | 1,456,297 | +0.02(+0.27%) |
Nov 13, 2023 | 7.490 | 7.510 | 7.445 | 7.480 | 1,972,733 | -0.02(-0.27%) |
Nov 10, 2023 | 7.490 | 7.500 | 7.480 | 7.500 | 1,720,776 | +0.01(+0.13%) |
Nov 09, 2023 | 7.510 | 7.510 | 7.490 | 7.490 | 1,252,452 | -0.01(-0.13%) |
Nov 08, 2023 | 7.510 | 7.520 | 7.490 | 7.500 | 1,648,334 | -0.01(-0.13%) |
Nov 07, 2023 | 7.490 | 7.520 | 7.490 | 7.510 | 1,259,503 | +0.02(+0.27%) |
Nov 06, 2023 | 7.500 | 7.510 | 7.490 | 7.490 | 1,527,820 | +0.00(+0.00%) |
Nov 03, 2023 | 7.520 | 7.530 | 7.481 | 7.490 | 1,411,437 | -0.03(-0.40%) |
Nov 02, 2023 | 7.480 | 7.520 | 7.470 | 7.520 | 2,156,132 | +0.04(+0.53%) |
Nov 01, 2023 | 7.490 | 7.490 | 7.470 | 7.480 | 1,777,486 | +0.00(+0.00%) |
Oct 31, 2023 | 7.500 | 7.500 | 7.480 | 7.480 | 1,119,754 | +0.00(+0.00%) |
Oct 30, 2023 | 7.490 | 7.500 | 7.470 | 7.480 | 1,695,551 | -0.01(-0.13%) |
Oct 27, 2023 | 7.480 | 7.490 | 7.470 | 7.490 | 1,076,240 | +0.02(+0.27%) |
Oct 26, 2023 | 7.480 | 7.500 | 7.470 | 7.470 | 932,426 | +0.00(+0.00%) |
Oct 25, 2023 | 7.490 | 7.500 | 7.470 | 7.470 | 1,624,115 | -0.01(-0.13%) |
Oct 24, 2023 | 7.480 | 7.520 | 7.480 | 7.480 | 1,670,781 | +0.00(+0.00%) |
Oct 23, 2023 | 7.480 | 7.500 | 7.470 | 7.480 | 1,546,544 | -0.01(-0.13%) |
Oct 20, 2023 | 7.490 | 7.500 | 7.470 | 7.490 | 3,372,905 | +0.00(+0.00%) |
Oct 19, 2023 | 7.480 | 7.500 | 7.470 | 7.490 | 2,162,802 | -0.01(-0.13%) |
Oct 18, 2023 | 7.500 | 7.500 | 7.470 | 7.500 | 2,089,271 | +0.02(+0.27%) |
Oct 17, 2023 | 7.490 | 7.530 | 7.470 | 7.480 | 2,655,808 | +0.01(+0.13%) |
Oct 16, 2023 | 7.480 | 7.500 | 7.470 | 7.470 | 1,305,836 | +0.00(+0.00%) |
Oct 13, 2023 | 7.470 | 7.490 | 7.460 | 7.470 | 2,893,623 | +0.02(+0.27%) |
Oct 12, 2023 | 7.480 | 7.490 | 7.450 | 7.450 | 3,776,273 | -0.01(-0.13%) |
Oct 11, 2023 | 7.480 | 7.500 | 7.460 | 7.460 | 2,385,321 | -0.03(-0.40%) |
Oct 10, 2023 | 7.460 | 7.500 | 7.460 | 7.490 | 2,696,744 | +0.03(+0.40%) |
Oct 09, 2023 | 7.430 | 7.500 | 7.430 | 7.460 | 4,043,771 | +0.02(+0.27%) |
Oct 06, 2023 | 7.460 | 7.470 | 7.430 | 7.440 | 5,797,731 | -0.02(-0.27%) |
Oct 05, 2023 | 7.480 | 7.490 | 7.450 | 7.460 | 3,876,363 | -0.01(-0.13%) |
Oct 04, 2023 | 7.480 | 7.500 | 7.460 | 7.470 | 4,076,020 | -0.03(-0.40%) |
Oct 03, 2023 | 7.470 | 7.500 | 7.440 | 7.500 | 6,667,327 | +0.03(+0.40%) |
Oct 02, 2023 | 7.460 | 7.500 | 7.450 | 7.470 | 6,997,003 | -0.01(-0.13%) |
Sep 29, 2023 | 7.520 | 7.520 | 7.470 | 7.480 | 8,958,967 | -0.04(-0.53%) |
Sep 28, 2023 | 7.470 | 7.520 | 7.440 | 7.520 | 54,032,728 | +2.91(+63.12%) |
Sep 27, 2023 | 4.620 | 4.650 | 4.550 | 4.610 | 1,033,559 | +0.01(+0.22%) |
Sep 26, 2023 | 4.550 | 4.720 | 4.550 | 4.600 | 1,633,020 | -0.01(-0.22%) |
Sep 25, 2023 | 4.380 | 4.640 | 4.590 | 4.610 | 1,918,569 | +0.20(+4.54%) |
Sep 22, 2023 | 4.580 | 4.610 | 4.390 | 4.410 | 1,275,808 | -0.16(-3.50%) |
Sep 21, 2023 | 4.470 | 4.590 | 4.440 | 4.570 | 1,232,562 | +0.08(+1.78%) |
Sep 20, 2023 | 4.550 | 4.620 | 4.470 | 4.490 | 1,298,006 | -0.05(-1.10%) |
Sep 19, 2023 | 4.500 | 4.590 | 4.470 | 4.540 | 2,574,066 | +0.04(+0.89%) |
Sep 18, 2023 | 4.580 | 4.610 | 4.450 | 4.500 | 2,298,521 | -0.09(-1.96%) |
Sep 15, 2023 | 4.530 | 4.610 | 4.500 | 4.590 | 4,613,521 | +0.03(+0.66%) |
Sep 14, 2023 | 4.490 | 4.600 | 4.470 | 4.560 | 1,710,559 | +0.10(+2.24%) |
Sep 13, 2023 | 4.550 | 4.600 | 4.450 | 4.460 | 1,974,867 | -0.03(-0.67%) |
Sep 12, 2023 | 4.520 | 4.715 | 4.480 | 4.490 | 1,539,222 | -0.04(-0.88%) |
Sep 11, 2023 | 4.600 | 4.630 | 4.480 | 4.530 | 1,731,456 | -0.01(-0.22%) |
Sep 08, 2023 | 4.640 | 4.725 | 4.515 | 4.540 | 2,960,830 | -0.08(-1.73%) |
Sep 07, 2023 | 4.710 | 4.755 | 4.600 | 4.620 | 2,067,407 | -0.13(-2.74%) |
Sep 06, 2023 | 4.750 | 4.840 | 4.665 | 4.750 | 1,789,396 | +0.01(+0.21%) |
Sep 05, 2023 | 4.960 | 4.970 | 4.730 | 4.740 | 2,596,265 | -0.30(-5.95%) |
Sep 01, 2023 | 5.120 | 5.170 | 4.920 | 5.040 | 2,821,579 | -0.09(-1.75%) |
Aug 31, 2023 | 5.090 | 5.250 | 5.060 | 5.130 | 2,911,813 | +0.06(+1.18%) |
Aug 30, 2023 | 5.150 | 5.280 | 5.070 | 5.070 | 2,330,874 | -0.11(-2.12%) |
Aug 29, 2023 | 5.260 | 5.740 | 5.135 | 5.180 | 3,809,836 | +0.06(+1.17%) |
Aug 28, 2023 | 5.210 | 5.270 | 5.060 | 5.120 | 3,585,266 | -0.08(-1.54%) |
Aug 25, 2023 | 5.150 | 5.270 | 5.050 | 5.200 | 2,501,686 | +0.07(+1.36%) |
Aug 24, 2023 | 5.220 | 5.290 | 5.100 | 5.130 | 1,888,973 | -0.13(-2.47%) |
Aug 23, 2023 | 5.120 | 5.330 | 4.970 | 5.260 | 2,129,469 | +0.09(+1.74%) |
Aug 22, 2023 | 5.130 | 5.180 | 4.970 | 5.170 | 3,322,944 | -0.06(-1.15%) |
Aug 21, 2023 | 5.290 | 5.350 | 5.175 | 5.230 | 1,438,439 | -0.08(-1.51%) |
Aug 18, 2023 | 5.070 | 5.310 | 5.070 | 5.310 | 1,599,288 | +0.21(+4.12%) |
Aug 17, 2023 | 5.150 | 5.265 | 5.090 | 5.100 | 1,049,265 | +0.00(+0.00%) |
Aug 16, 2023 | 5.280 | 5.530 | 5.100 | 5.100 | 2,078,062 | -0.19(-3.59%) |
Aug 15, 2023 | 5.500 | 5.510 | 5.245 | 5.290 | 1,300,720 | -0.23(-4.17%) |
Aug 14, 2023 | 5.770 | 5.790 | 5.520 | 5.520 | 2,607,576 | -0.27(-4.66%) |
Aug 11, 2023 | 5.810 | 5.910 | 5.780 | 5.790 | 741,218 | -0.05(-0.86%) |
Aug 10, 2023 | 5.880 | 5.960 | 5.780 | 5.840 | 1,161,857 | +0.02(+0.34%) |
Aug 09, 2023 | 5.930 | 5.945 | 5.780 | 5.820 | 1,018,536 | -0.09(-1.52%) |
Aug 08, 2023 | 5.940 | 5.960 | 5.830 | 5.910 | 1,065,430 | -0.11(-1.83%) |
Aug 07, 2023 | 6.080 | 6.130 | 6.010 | 6.020 | 775,654 | -0.05(-0.82%) |
Aug 04, 2023 | 6.120 | 6.170 | 6.040 | 6.070 | 906,611 | +0.00(+0.00%) |
Aug 03, 2023 | 6.000 | 6.110 | 5.940 | 6.070 | 897,931 | +0.07(+1.17%) |
Aug 02, 2023 | 6.120 | 6.200 | 5.980 | 6.000 | 1,137,913 | -0.19(-3.07%) |
Aug 01, 2023 | 6.040 | 6.200 | 5.990 | 6.190 | 1,013,377 | +0.09(+1.48%) |
Jul 31, 2023 | 5.980 | 6.120 | 5.920 | 6.100 | 1,281,791 | +0.14(+2.35%) |
Jul 28, 2023 | 5.920 | 6.000 | 5.900 | 5.960 | 767,198 | +0.07(+1.19%) |
Jul 27, 2023 | 5.980 | 6.020 | 5.860 | 5.890 | 996,404 | -0.08(-1.34%) |
Jul 26, 2023 | 5.810 | 6.010 | 5.810 | 5.970 | 1,213,665 | +0.14(+2.40%) |
Jul 25, 2023 | 5.780 | 5.870 | 5.675 | 5.830 | 754,124 | -0.02(-0.34%) |
Jul 24, 2023 | 5.670 | 5.860 | 5.640 | 5.850 | 778,504 | +0.17(+2.99%) |
Jul 21, 2023 | 5.780 | 5.805 | 5.660 | 5.680 | 1,187,108 | -0.05(-0.87%) |
Jul 20, 2023 | 5.610 | 5.755 | 5.550 | 5.730 | 996,388 | +0.12(+2.14%) |
Jul 19, 2023 | 5.680 | 5.770 | 5.590 | 5.610 | 1,563,446 | -0.06(-1.06%) |
Jul 18, 2023 | 5.610 | 5.800 | 5.610 | 5.670 | 698,049 | +0.05(+0.89%) |
Jul 17, 2023 | 5.630 | 5.690 | 5.580 | 5.620 | 841,968 | -0.07(-1.23%) |
Jul 14, 2023 | 5.630 | 5.700 | 5.550 | 5.690 | 1,129,821 | +0.06(+1.07%) |
Jul 13, 2023 | 5.660 | 5.750 | 5.610 | 5.630 | 1,161,409 | -0.02(-0.35%) |
Jul 12, 2023 | 5.940 | 6.000 | 5.640 | 5.650 | 1,610,770 | -0.18(-3.09%) |
Jul 11, 2023 | 5.610 | 5.860 | 5.590 | 5.830 | 1,457,269 | +0.23(+4.11%) |
Jul 10, 2023 | 5.490 | 5.650 | 5.470 | 5.600 | 981,170 | +0.08(+1.45%) |
Jul 07, 2023 | 5.410 | 5.560 | 5.400 | 5.520 | 1,298,064 | +0.12(+2.22%) |
Jul 06, 2023 | 5.450 | 5.460 | 5.320 | 5.400 | 968,700 | -0.08(-1.46%) |
Jul 05, 2023 | 5.520 | 5.550 | 5.390 | 5.480 | 1,026,383 | -0.09(-1.62%) |
Jul 03, 2023 | 5.370 | 5.600 | 5.330 | 5.570 | 886,857 | +0.22(+4.11%) |
Jun 30, 2023 | 5.490 | 5.490 | 5.300 | 5.350 | 1,200,166 | -0.12(-2.19%) |
Jun 29, 2023 | 5.400 | 5.540 | 5.380 | 5.470 | 1,461,455 | +0.09(+1.67%) |
Jun 28, 2023 | 5.430 | 5.490 | 5.295 | 5.380 | 1,124,898 | -0.03(-0.55%) |
Jun 27, 2023 | 5.290 | 5.535 | 5.290 | 5.410 | 1,656,747 | +0.13(+2.46%) |
Jun 26, 2023 | 5.360 | 5.460 | 5.190 | 5.280 | 1,873,856 | -0.04(-0.75%) |
Jun 23, 2023 | 5.220 | 5.440 | 5.200 | 5.320 | 7,163,598 | +0.02(+0.38%) |
Jun 22, 2023 | 5.270 | 5.340 | 5.205 | 5.300 | 1,701,322 | +0.02(+0.38%) |
Jun 21, 2023 | 5.160 | 5.380 | 5.145 | 5.280 | 1,495,599 | +0.10(+1.93%) |
Jun 20, 2023 | 5.150 | 5.245 | 5.090 | 5.180 | 1,544,045 | +0.02(+0.39%) |
Jun 16, 2023 | 5.320 | 5.320 | 5.110 | 5.160 | 5,143,317 | -0.11(-2.09%) |
Jun 15, 2023 | 5.220 | 5.300 | 5.120 | 5.270 | 1,698,404 | +0.16(+3.13%) |
May 08, 2023 | 5.120 | 5.150 | 5.025 | 5.110 | 846,027 | +0.04(+0.79%) |
May 05, 2023 | 4.970 | 5.120 | 4.970 | 5.070 | 1,356,483 | +0.16(+3.26%) |
May 04, 2023 | 4.970 | 5.030 | 4.850 | 4.910 | 1,514,764 | -0.05(-1.01%) |
May 03, 2023 | 5.190 | 5.190 | 4.930 | 4.960 | 2,298,890 | -0.20(-3.88%) |
May 02, 2023 | 5.090 | 5.280 | 5.010 | 5.160 | 1,892,438 | +0.02(+0.39%) |