Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.510 | 7.645 | 7.450 | 7.580 | 554,174 | +0.04(+0.53%) |
May 15, 2024 | 7.240 | 7.560 | 7.180 | 7.540 | 499,410 | +0.39(+5.45%) |
May 14, 2024 | 7.240 | 7.400 | 7.050 | 7.150 | 756,757 | -0.07(-0.97%) |
May 13, 2024 | 7.680 | 7.750 | 7.210 | 7.220 | 701,866 | -0.46(-5.99%) |
May 10, 2024 | 7.520 | 7.740 | 7.520 | 7.680 | 935,216 | +0.18(+2.40%) |
May 09, 2024 | 7.470 | 7.520 | 7.430 | 7.500 | 519,803 | +0.02(+0.27%) |
May 08, 2024 | 7.490 | 7.580 | 7.450 | 7.480 | 822,598 | -0.01(-0.13%) |
May 07, 2024 | 7.740 | 7.850 | 7.411 | 7.490 | 1,673,834 | -0.11(-1.45%) |
May 06, 2024 | 7.460 | 7.671 | 7.370 | 7.600 | 2,134,194 | +0.18(+2.43%) |
May 03, 2024 | 7.360 | 7.670 | 7.290 | 7.420 | 1,068,307 | +0.18(+2.49%) |
May 02, 2024 | 7.250 | 7.320 | 7.160 | 7.240 | 579,207 | +0.16(+2.26%) |
May 01, 2024 | 7.130 | 7.250 | 7.000 | 7.080 | 214,862 | -0.06(-0.84%) |
Apr 30, 2024 | 7.220 | 7.405 | 7.070 | 7.140 | 550,120 | -0.11(-1.52%) |
Apr 29, 2024 | 7.110 | 7.390 | 7.110 | 7.250 | 566,712 | +0.06(+0.83%) |
Apr 26, 2024 | 7.190 | 7.250 | 7.080 | 7.190 | 359,534 | +0.02(+0.28%) |
Apr 25, 2024 | 6.960 | 7.240 | 6.860 | 7.170 | 350,454 | +0.15(+2.14%) |
Apr 24, 2024 | 7.100 | 7.138 | 6.960 | 7.020 | 212,483 | -0.09(-1.27%) |
Apr 23, 2024 | 7.150 | 7.270 | 7.010 | 7.110 | 213,182 | -0.05(-0.70%) |
Apr 22, 2024 | 6.890 | 7.190 | 6.795 | 7.160 | 451,623 | +0.26(+3.77%) |
Apr 19, 2024 | 6.650 | 6.960 | 6.645 | 6.900 | 312,515 | +0.21(+3.14%) |
Apr 18, 2024 | 6.780 | 6.830 | 6.641 | 6.690 | 366,975 | -0.06(-0.89%) |
Apr 17, 2024 | 6.920 | 6.980 | 6.725 | 6.750 | 428,303 | -0.12(-1.75%) |
Apr 16, 2024 | 6.930 | 6.960 | 6.790 | 6.870 | 372,081 | -0.10(-1.43%) |
Apr 15, 2024 | 7.380 | 7.380 | 6.930 | 6.970 | 394,074 | -0.29(-3.99%) |
Apr 12, 2024 | 7.390 | 7.500 | 7.240 | 7.260 | 458,138 | -0.13(-1.76%) |
Apr 11, 2024 | 7.250 | 7.400 | 7.125 | 7.390 | 492,590 | +0.15(+2.07%) |
Apr 10, 2024 | 7.520 | 7.545 | 7.190 | 7.240 | 376,493 | -0.28(-3.72%) |
Apr 09, 2024 | 7.750 | 7.870 | 7.350 | 7.520 | 1,112,291 | -0.08(-1.05%) |
Apr 08, 2024 | 6.920 | 7.690 | 6.920 | 7.600 | 1,637,190 | +0.78(+11.44%) |
Apr 05, 2024 | 6.550 | 6.850 | 6.450 | 6.820 | 555,239 | +0.30(+4.60%) |
Apr 04, 2024 | 6.510 | 6.640 | 6.420 | 6.520 | 687,255 | -0.19(-2.83%) |
Apr 03, 2024 | 6.470 | 6.740 | 6.430 | 6.710 | 307,064 | +0.24(+3.71%) |
Apr 02, 2024 | 6.500 | 6.590 | 6.430 | 6.470 | 197,519 | -0.08(-1.22%) |
Apr 01, 2024 | 6.650 | 6.695 | 6.530 | 6.550 | 224,984 | -0.13(-1.95%) |
Mar 28, 2024 | 6.880 | 6.930 | 6.680 | 6.680 | 278,296 | -0.14(-2.05%) |
Mar 27, 2024 | 6.890 | 6.920 | 6.710 | 6.820 | 554,524 | -0.09(-1.30%) |
Mar 26, 2024 | 7.160 | 7.210 | 6.910 | 6.910 | 358,738 | -0.22(-3.09%) |
Mar 25, 2024 | 7.190 | 7.340 | 7.050 | 7.130 | 627,313 | +0.00(+0.00%) |
Mar 22, 2024 | 7.320 | 7.370 | 7.030 | 7.130 | 561,562 | -0.16(-2.19%) |
Mar 21, 2024 | 7.200 | 7.312 | 7.080 | 7.290 | 548,731 | +0.09(+1.25%) |
Mar 20, 2024 | 7.020 | 7.250 | 7.020 | 7.200 | 333,293 | +0.19(+2.71%) |
Mar 19, 2024 | 7.240 | 7.290 | 7.000 | 7.010 | 769,005 | -0.10(-1.41%) |
Mar 18, 2024 | 7.010 | 7.144 | 6.852 | 7.110 | 324,248 | +0.17(+2.45%) |
Mar 15, 2024 | 6.750 | 7.000 | 6.750 | 6.940 | 257,456 | +0.12(+1.76%) |
Mar 14, 2024 | 6.870 | 6.930 | 6.730 | 6.820 | 216,715 | -0.09(-1.30%) |
Mar 13, 2024 | 6.730 | 7.050 | 6.730 | 6.910 | 329,522 | +0.23(+3.44%) |
Mar 12, 2024 | 6.620 | 6.790 | 6.580 | 6.680 | 212,953 | +0.04(+0.60%) |
Mar 11, 2024 | 6.690 | 6.690 | 6.560 | 6.640 | 206,672 | -0.03(-0.45%) |
Mar 08, 2024 | 6.520 | 6.800 | 6.520 | 6.670 | 464,457 | +0.13(+1.99%) |
Mar 07, 2024 | 6.660 | 6.850 | 6.520 | 6.540 | 897,483 | -0.24(-3.54%) |
Mar 06, 2024 | 6.690 | 6.870 | 6.690 | 6.780 | 680,525 | +0.12(+1.80%) |
Mar 05, 2024 | 6.950 | 7.050 | 6.660 | 6.660 | 547,141 | -0.32(-4.58%) |
Mar 04, 2024 | 6.940 | 7.252 | 6.940 | 6.980 | 841,871 | +0.17(+2.50%) |
Mar 01, 2024 | 6.610 | 6.880 | 6.525 | 6.810 | 296,633 | +0.24(+3.65%) |
Feb 29, 2024 | 6.500 | 6.700 | 6.420 | 6.570 | 654,210 | +0.17(+2.66%) |
Feb 28, 2024 | 6.410 | 6.550 | 6.330 | 6.400 | 400,393 | -0.09(-1.39%) |
Feb 27, 2024 | 6.630 | 6.790 | 6.340 | 6.490 | 685,788 | -0.13(-1.96%) |
Feb 26, 2024 | 6.720 | 6.800 | 6.500 | 6.620 | 645,272 | -0.08(-1.19%) |
Feb 23, 2024 | 6.840 | 6.932 | 6.680 | 6.700 | 258,283 | -0.17(-2.47%) |
Feb 22, 2024 | 6.500 | 7.192 | 6.500 | 6.870 | 989,742 | +0.39(+6.02%) |
Feb 21, 2024 | 6.400 | 6.530 | 6.280 | 6.480 | 553,181 | +0.08(+1.25%) |
Feb 20, 2024 | 6.360 | 6.530 | 6.330 | 6.400 | 244,898 | +0.04(+0.63%) |
Feb 16, 2024 | 6.360 | 6.460 | 6.360 | 6.360 | 202,590 | -0.06(-0.93%) |
Feb 15, 2024 | 6.390 | 6.470 | 6.365 | 6.420 | 268,448 | +0.03(+0.47%) |
Feb 14, 2024 | 6.280 | 6.420 | 6.280 | 6.390 | 294,191 | +0.17(+2.73%) |
Feb 13, 2024 | 6.200 | 6.270 | 6.130 | 6.220 | 288,814 | -0.01(-0.16%) |
Feb 12, 2024 | 6.210 | 6.300 | 6.210 | 6.230 | 153,398 | +0.01(+0.16%) |
Feb 09, 2024 | 6.250 | 6.342 | 6.210 | 6.220 | 289,025 | +0.00(+0.00%) |
Feb 08, 2024 | 6.400 | 6.520 | 6.200 | 6.220 | 343,564 | -0.21(-3.27%) |
Feb 07, 2024 | 6.700 | 6.780 | 6.330 | 6.430 | 521,014 | -0.28(-4.17%) |
Feb 06, 2024 | 6.790 | 6.840 | 6.640 | 6.710 | 329,879 | -0.07(-1.03%) |
Feb 05, 2024 | 7.080 | 7.110 | 6.700 | 6.780 | 369,472 | -0.34(-4.78%) |
Feb 02, 2024 | 7.140 | 7.210 | 7.080 | 7.120 | 213,176 | -0.07(-0.97%) |
Feb 01, 2024 | 7.100 | 7.220 | 7.050 | 7.190 | 199,265 | +0.10(+1.41%) |
Jan 31, 2024 | 7.200 | 7.278 | 7.060 | 7.090 | 191,236 | -0.10(-1.39%) |
Jan 30, 2024 | 7.030 | 7.210 | 7.030 | 7.190 | 214,370 | +0.07(+0.98%) |
Jan 29, 2024 | 7.200 | 7.276 | 7.040 | 7.120 | 241,661 | -0.06(-0.84%) |
Jan 26, 2024 | 7.350 | 7.405 | 7.165 | 7.180 | 245,053 | -0.10(-1.37%) |
Jan 25, 2024 | 7.180 | 7.380 | 7.180 | 7.280 | 341,413 | +0.17(+2.39%) |
Jan 24, 2024 | 7.400 | 7.400 | 7.100 | 7.110 | 403,958 | -0.14(-1.93%) |
Jan 23, 2024 | 7.370 | 7.420 | 7.119 | 7.250 | 327,914 | -0.07(-0.96%) |
Jan 22, 2024 | 6.870 | 7.330 | 6.869 | 7.320 | 607,180 | +0.43(+6.24%) |
Jan 19, 2024 | 6.710 | 6.890 | 6.590 | 6.890 | 387,747 | +0.17(+2.53%) |
Jan 18, 2024 | 6.560 | 6.750 | 6.490 | 6.720 | 288,582 | +0.13(+1.97%) |
Jan 17, 2024 | 6.440 | 6.609 | 6.395 | 6.590 | 372,936 | +0.08(+1.23%) |
Jan 16, 2024 | 6.600 | 6.618 | 6.400 | 6.510 | 631,433 | -0.14(-2.11%) |
Jan 12, 2024 | 6.610 | 6.670 | 6.592 | 6.650 | 149,957 | +0.05(+0.76%) |
Jan 11, 2024 | 6.610 | 6.661 | 6.560 | 6.600 | 183,218 | -0.01(-0.15%) |
Jan 10, 2024 | 6.600 | 6.635 | 6.480 | 6.610 | 167,708 | +0.01(+0.15%) |
Jan 09, 2024 | 6.680 | 6.680 | 6.550 | 6.600 | 207,641 | -0.11(-1.64%) |
Jan 08, 2024 | 6.690 | 6.750 | 6.612 | 6.710 | 223,226 | +0.02(+0.30%) |
Jan 05, 2024 | 6.670 | 6.748 | 6.540 | 6.690 | 231,561 | +0.04(+0.60%) |
Jan 04, 2024 | 6.850 | 6.850 | 6.600 | 6.650 | 296,543 | -0.22(-3.20%) |
Jan 03, 2024 | 7.040 | 7.040 | 6.840 | 6.870 | 206,675 | -0.13(-1.86%) |
Jan 02, 2024 | 7.060 | 7.100 | 6.910 | 7.000 | 288,493 | -0.09(-1.27%) |
Dec 29, 2023 | 7.150 | 7.190 | 7.050 | 7.090 | 318,440 | +0.00(+0.00%) |
Dec 28, 2023 | 7.070 | 7.150 | 7.020 | 7.090 | 350,521 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.300 | 7.050 | 7.080 | 405,141 | +0.02(+0.28%) |
Dec 26, 2023 | 6.910 | 7.080 | 6.885 | 7.060 | 372,926 | +0.15(+2.17%) |
Dec 22, 2023 | 7.090 | 7.090 | 6.890 | 6.910 | 297,993 | -0.08(-1.14%) |
Dec 21, 2023 | 6.910 | 7.100 | 6.850 | 6.990 | 416,951 | +0.18(+2.64%) |
Dec 20, 2023 | 6.830 | 7.000 | 6.790 | 6.810 | 494,706 | +0.01(+0.15%) |
Dec 19, 2023 | 6.740 | 6.850 | 6.710 | 6.800 | 182,335 | +0.05(+0.74%) |
Dec 18, 2023 | 6.750 | 6.800 | 6.650 | 6.750 | 221,114 | +0.10(+1.50%) |
Dec 15, 2023 | 6.850 | 6.940 | 6.610 | 6.650 | 253,023 | -0.20(-2.92%) |
Dec 14, 2023 | 6.920 | 6.998 | 6.720 | 6.850 | 438,748 | +0.13(+1.93%) |
Dec 13, 2023 | 6.730 | 6.780 | 6.520 | 6.720 | 476,636 | -0.04(-0.59%) |
Dec 12, 2023 | 6.490 | 6.815 | 6.380 | 6.760 | 453,384 | +0.24(+3.68%) |
Dec 11, 2023 | 6.750 | 6.750 | 6.480 | 6.520 | 623,248 | -0.18(-2.69%) |
Dec 08, 2023 | 6.510 | 6.720 | 6.510 | 6.700 | 145,044 | +0.17(+2.60%) |
Dec 07, 2023 | 6.590 | 6.700 | 6.520 | 6.530 | 162,688 | -0.01(-0.15%) |
Dec 06, 2023 | 6.690 | 6.790 | 6.500 | 6.540 | 370,424 | -0.11(-1.65%) |
Dec 05, 2023 | 6.590 | 6.670 | 6.540 | 6.650 | 242,734 | +0.07(+1.06%) |
Dec 04, 2023 | 6.600 | 6.670 | 6.490 | 6.580 | 174,198 | -0.04(-0.60%) |
Dec 01, 2023 | 6.500 | 6.640 | 6.495 | 6.620 | 310,541 | +0.10(+1.53%) |
Nov 30, 2023 | 6.490 | 6.680 | 6.360 | 6.520 | 360,411 | +0.07(+1.09%) |
Nov 29, 2023 | 6.380 | 6.530 | 6.220 | 6.450 | 291,107 | +0.09(+1.42%) |
Nov 28, 2023 | 6.600 | 6.600 | 6.260 | 6.360 | 287,974 | -0.18(-2.75%) |
Nov 27, 2023 | 6.700 | 6.870 | 6.500 | 6.540 | 770,071 | +0.04(+0.62%) |
Nov 24, 2023 | 6.410 | 6.720 | 6.410 | 6.500 | 303,886 | +0.11(+1.72%) |
Nov 22, 2023 | 6.550 | 6.580 | 6.285 | 6.390 | 337,659 | -0.18(-2.74%) |
Nov 21, 2023 | 6.800 | 6.930 | 6.480 | 6.570 | 322,681 | -0.23(-3.38%) |
Nov 20, 2023 | 6.780 | 7.000 | 6.480 | 6.800 | 1,749,032 | +0.86(+14.48%) |
Nov 17, 2023 | 5.890 | 6.000 | 5.860 | 5.940 | 231,367 | +0.19(+3.30%) |
Nov 16, 2023 | 5.760 | 5.850 | 5.720 | 5.750 | 161,776 | -0.07(-1.20%) |
Nov 15, 2023 | 6.020 | 6.030 | 5.770 | 5.820 | 224,801 | -0.18(-3.00%) |
Nov 14, 2023 | 5.930 | 6.040 | 5.910 | 6.000 | 310,100 | +0.14(+2.39%) |
Nov 13, 2023 | 6.000 | 6.050 | 5.850 | 5.860 | 109,646 | -0.19(-3.14%) |
Nov 10, 2023 | 6.000 | 6.125 | 6.000 | 6.050 | 128,444 | +0.10(+1.68%) |
Nov 09, 2023 | 5.910 | 6.190 | 5.910 | 5.950 | 180,584 | +0.03(+0.51%) |
Nov 08, 2023 | 6.170 | 6.190 | 5.910 | 5.920 | 153,062 | -0.27(-4.36%) |
Nov 07, 2023 | 6.160 | 6.285 | 6.110 | 6.190 | 323,443 | +0.05(+0.81%) |
Nov 06, 2023 | 6.080 | 6.170 | 6.002 | 6.140 | 131,875 | +0.06(+0.99%) |
Nov 03, 2023 | 5.950 | 6.170 | 5.950 | 6.080 | 229,522 | +0.18(+3.05%) |
Nov 02, 2023 | 5.810 | 5.990 | 5.810 | 5.900 | 216,546 | +0.12(+2.08%) |