Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 6.660 | 6.760 | 6.570 | 6.590 | 18,729 | -0.19(-2.80%) |
May 24, 2024 | 6.790 | 6.810 | 6.690 | 6.780 | 6,866 | +0.01(+0.15%) |
May 23, 2024 | 6.800 | 6.850 | 6.690 | 6.770 | 44,266 | +0.06(+0.89%) |
May 22, 2024 | 6.930 | 7.010 | 6.690 | 6.710 | 52,241 | -0.34(-4.82%) |
May 21, 2024 | 6.890 | 7.080 | 6.880 | 7.050 | 48,057 | +0.20(+2.92%) |
May 17, 2024 | 6.850 | 0 | -0.02(-0.29%) | |||
May 16, 2024 | 6.660 | 6.870 | 6.530 | 6.870 | 80,740 | +0.23(+3.46%) |
May 15, 2024 | 6.200 | 6.720 | 6.200 | 6.640 | 100,530 | +0.50(+8.14%) |
May 14, 2024 | 6.170 | 6.270 | 6.140 | 6.140 | 64,152 | +0.04(+0.66%) |
May 13, 2024 | 6.370 | 6.370 | 5.980 | 6.100 | 96,308 | -0.21(-3.33%) |
May 10, 2024 | 6.010 | 6.610 | 6.000 | 6.310 | 295,410 | +0.50(+8.61%) |
May 09, 2024 | 5.800 | 5.840 | 5.760 | 5.810 | 97,363 | +0.08(+1.40%) |
May 08, 2024 | 5.760 | 5.810 | 5.710 | 5.730 | 57,980 | -0.02(-0.35%) |
May 07, 2024 | 5.780 | 5.810 | 5.750 | 5.750 | 26,190 | -0.02(-0.35%) |
May 06, 2024 | 5.900 | 5.900 | 5.760 | 5.770 | 44,288 | +0.05(+0.87%) |
May 03, 2024 | 5.760 | 5.820 | 5.710 | 5.720 | 18,389 | +0.05(+0.88%) |
May 02, 2024 | 5.920 | 5.920 | 5.670 | 5.670 | 28,343 | -0.06(-1.05%) |
May 01, 2024 | 5.760 | 5.790 | 5.720 | 5.730 | 60,155 | +0.02(+0.35%) |
Apr 30, 2024 | 5.890 | 5.900 | 5.710 | 5.710 | 69,431 | -0.19(-3.22%) |
Apr 29, 2024 | 5.960 | 6.040 | 5.890 | 5.900 | 78,863 | -0.01(-0.17%) |
Apr 26, 2024 | 5.860 | 5.970 | 5.820 | 5.910 | 51,290 | +0.11(+1.90%) |
Apr 25, 2024 | 5.850 | 5.910 | 5.800 | 5.800 | 98,014 | -0.08(-1.36%) |
Apr 24, 2024 | 6.070 | 6.070 | 5.870 | 5.880 | 58,111 | -0.09(-1.51%) |
Apr 23, 2024 | 6.030 | 6.070 | 5.940 | 5.970 | 86,209 | -0.02(-0.33%) |
Apr 22, 2024 | 6.010 | 6.040 | 5.870 | 5.990 | 59,298 | -0.03(-0.50%) |
Apr 19, 2024 | 6.010 | 6.060 | 5.970 | 6.020 | 24,358 | +0.00(+0.00%) |
Apr 18, 2024 | 6.060 | 6.080 | 5.960 | 6.020 | 45,765 | +0.00(+0.00%) |
Apr 17, 2024 | 6.020 | 6.090 | 5.900 | 6.020 | 72,715 | +0.02(+0.33%) |
Apr 16, 2024 | 5.940 | 6.000 | 5.830 | 6.000 | 68,413 | +0.06(+1.01%) |
Apr 15, 2024 | 6.110 | 6.110 | 5.870 | 5.940 | 104,716 | -0.18(-2.94%) |
Apr 12, 2024 | 6.130 | 6.220 | 6.070 | 6.120 | 48,406 | -0.02(-0.33%) |
Apr 11, 2024 | 6.240 | 6.240 | 6.060 | 6.140 | 51,978 | -0.02(-0.32%) |
Apr 10, 2024 | 6.120 | 6.200 | 6.040 | 6.160 | 106,361 | +0.01(+0.16%) |
Apr 09, 2024 | 6.170 | 6.250 | 6.130 | 6.150 | 47,577 | +0.03(+0.49%) |
Apr 08, 2024 | 6.170 | 6.190 | 6.090 | 6.120 | 47,503 | -0.04(-0.65%) |
Apr 05, 2024 | 6.340 | 6.340 | 6.090 | 6.160 | 88,781 | -0.07(-1.12%) |
Apr 04, 2024 | 6.320 | 6.420 | 6.210 | 6.230 | 83,806 | -0.08(-1.27%) |
Apr 03, 2024 | 6.390 | 6.410 | 6.250 | 6.310 | 125,449 | -0.09(-1.41%) |
Apr 02, 2024 | 6.380 | 6.410 | 6.340 | 6.400 | 93,497 | +0.06(+0.95%) |
Apr 01, 2024 | 6.470 | 6.470 | 6.310 | 6.340 | 67,337 | +0.04(+0.63%) |
Mar 28, 2024 | 6.300 | 0 | +0.14(+2.27%) | |||
Mar 27, 2024 | 6.080 | 6.200 | 5.930 | 6.160 | 157,494 | +0.11(+1.82%) |
Mar 26, 2024 | 5.990 | 6.150 | 5.920 | 6.050 | 85,759 | +0.07(+1.17%) |
Mar 25, 2024 | 6.220 | 6.220 | 5.960 | 5.980 | 74,712 | -0.18(-2.92%) |
Mar 22, 2024 | 6.260 | 6.260 | 6.060 | 6.160 | 126,225 | -0.03(-0.48%) |
Mar 21, 2024 | 6.170 | 6.220 | 6.150 | 6.190 | 344,675 | +0.13(+2.15%) |
Mar 20, 2024 | 6.080 | 6.210 | 6.000 | 6.060 | 173,077 | +0.04(+0.66%) |
Mar 19, 2024 | 5.800 | 6.170 | 5.750 | 6.020 | 247,457 | +0.25(+4.33%) |
Mar 18, 2024 | 6.140 | 6.140 | 5.500 | 5.770 | 386,304 | -0.35(-5.72%) |
Mar 15, 2024 | 6.710 | 6.710 | 6.110 | 6.120 | 310,284 | -0.65(-9.60%) |
Mar 14, 2024 | 6.920 | 6.920 | 6.700 | 6.770 | 66,002 | -0.14(-2.03%) |
Mar 13, 2024 | 7.080 | 7.080 | 6.880 | 6.910 | 53,762 | -0.13(-1.85%) |
Mar 12, 2024 | 7.020 | 7.170 | 7.010 | 7.040 | 12,905 | +0.03(+0.43%) |
Mar 11, 2024 | 6.920 | 7.030 | 6.920 | 7.010 | 55,102 | +0.06(+0.86%) |
Mar 08, 2024 | 7.100 | 7.140 | 6.930 | 6.950 | 22,473 | -0.10(-1.42%) |
Mar 07, 2024 | 7.120 | 7.140 | 7.050 | 7.050 | 18,369 | +0.02(+0.28%) |
Mar 06, 2024 | 7.210 | 7.210 | 6.950 | 7.030 | 12,374 | +0.05(+0.72%) |
Mar 05, 2024 | 7.040 | 7.040 | 6.870 | 6.980 | 48,483 | -0.04(-0.57%) |
Mar 04, 2024 | 7.140 | 7.140 | 7.000 | 7.020 | 30,105 | -0.10(-1.40%) |
Mar 01, 2024 | 7.100 | 7.170 | 7.080 | 7.120 | 32,354 | +0.03(+0.42%) |
Feb 29, 2024 | 7.260 | 7.260 | 7.060 | 7.090 | 56,870 | -0.08(-1.12%) |
Feb 28, 2024 | 7.190 | 7.250 | 7.170 | 7.170 | 41,349 | -0.13(-1.78%) |
Feb 27, 2024 | 7.280 | 7.360 | 7.180 | 7.300 | 48,481 | +0.05(+0.69%) |
Feb 26, 2024 | 7.320 | 7.360 | 7.240 | 7.250 | 13,587 | -0.09(-1.23%) |
Feb 23, 2024 | 7.120 | 7.390 | 7.070 | 7.340 | 34,205 | +0.19(+2.66%) |
Feb 22, 2024 | 7.280 | 7.400 | 7.150 | 7.150 | 67,666 | -0.21(-2.85%) |
Feb 21, 2024 | 7.290 | 7.410 | 7.290 | 7.360 | 28,107 | +0.03(+0.41%) |
Feb 20, 2024 | 7.450 | 7.490 | 7.300 | 7.330 | 22,145 | -0.09(-1.21%) |
Feb 16, 2024 | 7.420 | 0 | +0.10(+1.37%) | |||
Feb 15, 2024 | 7.360 | 7.400 | 7.270 | 7.320 | 30,872 | +0.01(+0.14%) |
Feb 14, 2024 | 7.220 | 7.500 | 7.210 | 7.310 | 28,230 | +0.16(+2.24%) |
Feb 13, 2024 | 7.280 | 7.340 | 7.130 | 7.150 | 97,755 | -0.27(-3.64%) |
Feb 12, 2024 | 7.410 | 7.530 | 7.390 | 7.420 | 31,736 | +0.01(+0.13%) |
Feb 09, 2024 | 7.320 | 7.510 | 7.320 | 7.410 | 26,788 | +0.06(+0.82%) |
Feb 08, 2024 | 7.730 | 7.730 | 7.330 | 7.350 | 100,845 | -0.10(-1.34%) |
Feb 07, 2024 | 7.530 | 7.550 | 7.410 | 7.450 | 44,397 | -0.15(-1.97%) |
Feb 06, 2024 | 7.490 | 7.620 | 7.490 | 7.600 | 33,946 | +0.14(+1.88%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.390 | 7.460 | 49,595 | -0.15(-1.97%) |
Feb 02, 2024 | 7.340 | 7.710 | 7.340 | 7.610 | 31,492 | +0.25(+3.40%) |
Feb 01, 2024 | 7.750 | 7.890 | 7.310 | 7.360 | 113,528 | -0.35(-4.54%) |
Jan 31, 2024 | 7.810 | 7.860 | 7.710 | 7.710 | 22,879 | -0.20(-2.53%) |
Jan 30, 2024 | 7.930 | 8.020 | 7.810 | 7.910 | 116,231 | -0.09(-1.12%) |
Jan 29, 2024 | 7.980 | 8.040 | 7.900 | 8.000 | 25,263 | +0.03(+0.38%) |
Jan 26, 2024 | 7.940 | 8.060 | 7.900 | 7.970 | 50,417 | +0.02(+0.25%) |
Jan 25, 2024 | 7.830 | 7.950 | 7.830 | 7.950 | 34,983 | +0.15(+1.92%) |
Jan 24, 2024 | 7.990 | 7.990 | 7.770 | 7.800 | 36,338 | -0.08(-1.02%) |
Jan 23, 2024 | 7.480 | 7.880 | 7.480 | 7.880 | 86,792 | +0.47(+6.34%) |
Jan 22, 2024 | 7.540 | 7.540 | 7.350 | 7.410 | 54,188 | -0.04(-0.54%) |
Jan 19, 2024 | 7.410 | 7.450 | 7.340 | 7.450 | 48,124 | +0.04(+0.54%) |
Jan 18, 2024 | 7.450 | 7.500 | 7.360 | 7.410 | 29,931 | +0.02(+0.27%) |
Jan 17, 2024 | 7.560 | 7.560 | 7.390 | 7.390 | 217,819 | -0.21(-2.76%) |
Jan 16, 2024 | 7.690 | 7.750 | 7.600 | 7.600 | 35,475 | -0.18(-2.31%) |
Jan 15, 2024 | 7.710 | 7.780 | 7.700 | 7.780 | 21,607 | +0.10(+1.30%) |
Jan 12, 2024 | 7.850 | 7.860 | 7.620 | 7.680 | 136,514 | -0.01(-0.13%) |
Jan 11, 2024 | 7.950 | 7.950 | 7.690 | 7.690 | 36,849 | -0.16(-2.04%) |
Jan 10, 2024 | 7.870 | 7.950 | 7.770 | 7.850 | 35,237 | +0.01(+0.13%) |
Jan 09, 2024 | 8.200 | 8.200 | 7.830 | 7.840 | 80,851 | -0.41(-4.97%) |
Jan 08, 2024 | 7.570 | 8.250 | 7.490 | 8.250 | 125,146 | +0.75(+10.00%) |
Jan 05, 2024 | 7.690 | 7.690 | 7.430 | 7.500 | 207,917 | +0.11(+1.49%) |
Jan 04, 2024 | 7.680 | 7.680 | 7.330 | 7.390 | 140,127 | -0.08(-1.07%) |
Jan 03, 2024 | 7.500 | 7.530 | 7.410 | 7.470 | 103,859 | -0.17(-2.23%) |
Jan 02, 2024 | 7.840 | 7.840 | 7.520 | 7.640 | 123,360 | +0.01(+0.13%) |
Dec 29, 2023 | 7.630 | 0 | +0.03(+0.39%) | |||
Dec 28, 2023 | 7.490 | 7.600 | 7.490 | 7.600 | 17,264 | +0.10(+1.33%) |
Dec 27, 2023 | 7.490 | 7.570 | 7.470 | 7.500 | 111,734 | -0.03(-0.40%) |
Dec 22, 2023 | 7.530 | 0 | +0.03(+0.40%) | |||
Dec 21, 2023 | 7.400 | 7.530 | 7.370 | 7.500 | 106,625 | +0.13(+1.76%) |
Dec 20, 2023 | 7.420 | 7.480 | 7.360 | 7.370 | 51,474 | -0.05(-0.67%) |
Dec 19, 2023 | 7.450 | 7.480 | 7.400 | 7.420 | 50,195 | -0.06(-0.80%) |
Dec 18, 2023 | 7.440 | 7.520 | 7.350 | 7.480 | 113,518 | -0.01(-0.13%) |
Dec 15, 2023 | 7.470 | 7.600 | 7.470 | 7.490 | 117,671 | +0.00(+0.00%) |
Dec 14, 2023 | 7.200 | 7.660 | 7.200 | 7.490 | 88,811 | +0.36(+5.05%) |
Dec 13, 2023 | 7.030 | 7.150 | 7.020 | 7.130 | 100,026 | +0.10(+1.42%) |
Dec 12, 2023 | 7.020 | 7.070 | 7.000 | 7.030 | 49,899 | -0.03(-0.42%) |
Dec 11, 2023 | 7.170 | 7.170 | 6.970 | 7.060 | 79,331 | -0.07(-0.98%) |
Dec 08, 2023 | 7.090 | 7.160 | 7.040 | 7.130 | 56,122 | +0.00(+0.00%) |
Dec 07, 2023 | 7.240 | 7.290 | 7.090 | 7.130 | 28,304 | -0.05(-0.70%) |
Dec 06, 2023 | 7.200 | 7.250 | 7.140 | 7.180 | 32,266 | +0.02(+0.28%) |
Dec 05, 2023 | 7.370 | 7.400 | 7.120 | 7.160 | 119,237 | -0.24(-3.24%) |
Dec 04, 2023 | 7.490 | 7.590 | 7.360 | 7.400 | 28,476 | -0.19(-2.50%) |
Dec 01, 2023 | 7.320 | 7.650 | 7.320 | 7.590 | 78,543 | +0.23(+3.12%) |
Nov 30, 2023 | 7.390 | 7.520 | 7.360 | 7.360 | 25,614 | -0.11(-1.47%) |
Nov 29, 2023 | 7.340 | 7.600 | 7.340 | 7.470 | 42,063 | +0.11(+1.49%) |
Nov 28, 2023 | 7.570 | 7.570 | 7.300 | 7.360 | 17,565 | -0.15(-2.00%) |
Nov 27, 2023 | 7.480 | 7.540 | 7.340 | 7.510 | 46,943 | +0.12(+1.62%) |
Nov 24, 2023 | 7.180 | 7.450 | 7.140 | 7.390 | 81,238 | +0.23(+3.21%) |
Nov 23, 2023 | 7.160 | 7.190 | 7.120 | 7.160 | 7,468 | +0.10(+1.42%) |
Nov 22, 2023 | 7.100 | 7.140 | 6.980 | 7.060 | 36,935 | -0.01(-0.14%) |
Nov 21, 2023 | 6.890 | 7.180 | 6.890 | 7.070 | 38,981 | +0.18(+2.61%) |
Nov 20, 2023 | 6.900 | 6.950 | 6.850 | 6.890 | 77,718 | +0.01(+0.15%) |
Nov 17, 2023 | 6.960 | 6.960 | 6.800 | 6.880 | 61,735 | +0.09(+1.33%) |
Nov 16, 2023 | 6.830 | 6.880 | 6.710 | 6.790 | 74,196 | -0.08(-1.16%) |
Nov 15, 2023 | 6.920 | 7.030 | 6.860 | 6.870 | 69,456 | -0.02(-0.29%) |
Nov 14, 2023 | 6.990 | 6.990 | 6.810 | 6.890 | 257,287 | +0.08(+1.17%) |
Nov 13, 2023 | 6.910 | 7.010 | 6.780 | 6.810 | 52,746 | -0.14(-2.01%) |
Nov 10, 2023 | 6.900 | 7.090 | 6.850 | 6.950 | 27,224 | +0.01(+0.14%) |
Nov 09, 2023 | 6.960 | 7.180 | 6.940 | 6.940 | 62,150 | -0.08(-1.14%) |
Nov 08, 2023 | 7.040 | 7.210 | 6.970 | 7.020 | 128,208 | +0.09(+1.30%) |
Nov 07, 2023 | 7.270 | 7.270 | 6.930 | 6.930 | 30,021 | -0.39(-5.33%) |
Nov 06, 2023 | 7.230 | 7.360 | 7.170 | 7.320 | 57,884 | +0.11(+1.53%) |
Nov 03, 2023 | 7.110 | 7.340 | 7.110 | 7.210 | 104,433 | +0.23(+3.30%) |
Nov 02, 2023 | 6.800 | 7.110 | 6.800 | 6.980 | 74,476 | +0.16(+2.35%) |
Nov 01, 2023 | 6.930 | 6.930 | 6.750 | 6.820 | 46,477 | -0.03(-0.44%) |
Oct 31, 2023 | 6.970 | 6.980 | 6.820 | 6.850 | 53,014 | -0.13(-1.86%) |
Oct 30, 2023 | 7.010 | 7.010 | 6.810 | 6.980 | 115,242 | +0.03(+0.43%) |
Oct 27, 2023 | 6.850 | 7.010 | 6.850 | 6.950 | 66,936 | +0.05(+0.72%) |
Oct 26, 2023 | 6.820 | 7.040 | 6.760 | 6.900 | 102,971 | +0.07(+1.02%) |
Oct 25, 2023 | 6.800 | 6.970 | 6.710 | 6.830 | 198,154 | +0.03(+0.44%) |
Oct 24, 2023 | 7.080 | 7.080 | 6.700 | 6.800 | 64,851 | -0.08(-1.16%) |
Oct 23, 2023 | 7.060 | 7.070 | 6.870 | 6.880 | 75,195 | -0.22(-3.10%) |
Oct 20, 2023 | 7.230 | 7.270 | 7.030 | 7.100 | 114,723 | -0.22(-3.01%) |
Oct 19, 2023 | 7.420 | 7.480 | 7.290 | 7.320 | 42,310 | -0.14(-1.88%) |
Oct 18, 2023 | 7.500 | 7.590 | 7.340 | 7.460 | 53,016 | -0.08(-1.06%) |
Oct 17, 2023 | 7.420 | 7.610 | 7.390 | 7.540 | 35,646 | +0.07(+0.94%) |
Oct 16, 2023 | 7.360 | 7.500 | 7.310 | 7.470 | 42,744 | +0.04(+0.54%) |
Oct 13, 2023 | 7.420 | 7.480 | 7.350 | 7.430 | 20,128 | -0.05(-0.67%) |
Oct 12, 2023 | 8.360 | 8.360 | 7.410 | 7.480 | 69,802 | -0.25(-3.23%) |
Oct 11, 2023 | 7.740 | 7.880 | 7.610 | 7.730 | 25,766 | +0.17(+2.25%) |
Oct 10, 2023 | 7.500 | 7.690 | 7.320 | 7.560 | 57,768 | +0.10(+1.34%) |
Oct 06, 2023 | 7.460 | 0 | +0.03(+0.40%) | |||
Oct 05, 2023 | 7.460 | 7.550 | 7.190 | 7.430 | 56,188 | -0.02(-0.27%) |
Oct 04, 2023 | 7.410 | 7.520 | 7.380 | 7.450 | 32,922 | +0.02(+0.27%) |
Oct 03, 2023 | 7.700 | 7.700 | 7.330 | 7.430 | 61,788 | -0.35(-4.50%) |