Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.510 | 7.650 | 7.510 | 7.540 | 35,444 | +0.05(+0.67%) |
May 17, 2024 | 7.240 | 7.500 | 7.240 | 7.490 | 25,263 | +0.19(+2.60%) |
May 16, 2024 | 7.350 | 7.430 | 7.130 | 7.300 | 16,937 | -0.14(-1.88%) |
May 15, 2024 | 7.450 | 7.460 | 7.250 | 7.440 | 24,401 | -0.01(-0.13%) |
May 14, 2024 | 7.110 | 7.490 | 7.110 | 7.450 | 16,261 | +0.27(+3.76%) |
May 13, 2024 | 7.310 | 7.460 | 6.830 | 7.180 | 49,254 | -0.19(-2.58%) |
May 10, 2024 | 7.420 | 7.460 | 7.260 | 7.370 | 19,854 | +0.00(+0.00%) |
May 09, 2024 | 7.490 | 7.490 | 7.260 | 7.370 | 22,093 | -0.09(-1.21%) |
May 08, 2024 | 7.380 | 7.460 | 7.300 | 7.460 | 19,585 | +0.02(+0.27%) |
May 07, 2024 | 7.410 | 7.500 | 7.380 | 7.440 | 13,798 | +0.04(+0.54%) |
May 06, 2024 | 7.340 | 7.410 | 7.340 | 7.400 | 9,990 | +0.07(+0.95%) |
May 03, 2024 | 7.310 | 7.400 | 7.130 | 7.330 | 23,289 | +0.04(+0.55%) |
May 02, 2024 | 7.350 | 7.500 | 7.270 | 7.290 | 26,653 | -0.10(-1.35%) |
May 01, 2024 | 7.500 | 7.498 | 7.280 | 7.390 | 8,799 | +0.10(+1.37%) |
Apr 30, 2024 | 7.350 | 7.350 | 7.130 | 7.290 | 33,787 | -0.02(-0.27%) |
Apr 29, 2024 | 7.360 | 7.500 | 7.250 | 7.310 | 12,465 | -0.09(-1.22%) |
Apr 26, 2024 | 7.410 | 7.485 | 7.250 | 7.400 | 13,266 | +0.07(+0.95%) |
Apr 25, 2024 | 7.410 | 7.460 | 7.310 | 7.330 | 12,524 | -0.06(-0.81%) |
Apr 24, 2024 | 7.180 | 7.400 | 7.180 | 7.390 | 23,553 | +0.12(+1.65%) |
Apr 23, 2024 | 7.300 | 7.420 | 7.095 | 7.270 | 37,666 | -0.06(-0.82%) |
Apr 22, 2024 | 7.300 | 7.510 | 7.255 | 7.330 | 75,380 | +0.03(+0.41%) |
Apr 19, 2024 | 7.190 | 7.340 | 7.070 | 7.300 | 13,657 | +0.07(+0.97%) |
Apr 18, 2024 | 7.190 | 7.250 | 7.000 | 7.230 | 13,125 | +0.11(+1.54%) |
Apr 17, 2024 | 7.230 | 7.230 | 7.100 | 7.120 | 6,130 | +0.00(+0.00%) |
Apr 16, 2024 | 7.020 | 7.160 | 7.000 | 7.120 | 13,993 | +0.00(+0.00%) |
Apr 15, 2024 | 7.170 | 7.265 | 6.930 | 7.120 | 34,745 | -0.10(-1.39%) |
Apr 12, 2024 | 7.130 | 7.420 | 7.130 | 7.220 | 17,889 | -0.10(-1.37%) |
Apr 11, 2024 | 7.340 | 7.362 | 7.240 | 7.320 | 28,028 | -0.08(-1.08%) |
Apr 10, 2024 | 7.240 | 7.485 | 7.240 | 7.400 | 22,258 | +0.01(+0.14%) |
Apr 09, 2024 | 7.470 | 7.490 | 7.370 | 7.390 | 30,623 | +0.00(+0.00%) |
Apr 08, 2024 | 7.410 | 7.430 | 7.370 | 7.390 | 22,994 | +0.02(+0.27%) |
Apr 05, 2024 | 7.370 | 7.380 | 7.010 | 7.370 | 22,451 | +0.02(+0.27%) |
Apr 04, 2024 | 7.330 | 7.435 | 7.300 | 7.350 | 14,181 | +0.02(+0.27%) |
Apr 03, 2024 | 7.210 | 7.410 | 7.210 | 7.330 | 8,869 | +0.06(+0.83%) |
Apr 02, 2024 | 7.140 | 7.300 | 7.030 | 7.270 | 14,564 | +0.17(+2.39%) |
Apr 01, 2024 | 7.120 | 7.145 | 6.920 | 7.100 | 15,856 | -0.06(-0.84%) |
Mar 28, 2024 | 7.160 | 7.300 | 7.080 | 7.160 | 14,327 | +0.00(+0.00%) |
Mar 27, 2024 | 7.260 | 7.285 | 7.070 | 7.160 | 46,189 | -0.10(-1.38%) |
Mar 26, 2024 | 7.490 | 7.490 | 7.260 | 7.260 | 5,660 | -0.25(-3.33%) |
Mar 25, 2024 | 7.460 | 7.550 | 7.370 | 7.510 | 55,852 | +0.01(+0.13%) |
Mar 22, 2024 | 7.620 | 7.620 | 7.350 | 7.500 | 63,316 | -0.01(-0.13%) |
Mar 21, 2024 | 7.530 | 7.587 | 7.480 | 7.510 | 44,820 | +0.03(+0.40%) |
Mar 20, 2024 | 7.300 | 7.550 | 7.250 | 7.480 | 108,508 | +0.21(+2.89%) |
Mar 19, 2024 | 7.200 | 7.300 | 7.195 | 7.270 | 28,804 | +0.07(+0.97%) |
Mar 18, 2024 | 7.240 | 7.240 | 7.200 | 7.200 | 19,568 | -0.05(-0.69%) |
Mar 15, 2024 | 7.200 | 7.250 | 7.200 | 7.250 | 152,435 | +0.02(+0.28%) |
Mar 14, 2024 | 7.170 | 7.230 | 7.130 | 7.230 | 20,673 | +0.04(+0.56%) |
Mar 13, 2024 | 6.970 | 7.250 | 6.940 | 7.190 | 57,201 | +0.22(+3.16%) |
Mar 12, 2024 | 6.810 | 6.970 | 6.810 | 6.970 | 13,924 | +0.17(+2.50%) |
Mar 11, 2024 | 6.850 | 6.880 | 6.800 | 6.800 | 44,316 | -0.10(-1.45%) |
Mar 08, 2024 | 6.920 | 6.930 | 6.880 | 6.900 | 66,063 | -0.02(-0.29%) |
Mar 07, 2024 | 6.907 | 6.960 | 6.907 | 6.920 | 54,651 | +0.00(+0.00%) |
Mar 06, 2024 | 6.930 | 6.995 | 6.920 | 6.920 | 52,999 | -0.08(-1.14%) |
Mar 05, 2024 | 7.010 | 7.010 | 6.930 | 7.000 | 42,671 | -0.01(-0.14%) |
Mar 04, 2024 | 7.000 | 7.010 | 6.880 | 7.010 | 64,230 | +0.03(+0.43%) |
Mar 01, 2024 | 6.840 | 6.980 | 6.800 | 6.980 | 40,926 | +0.18(+2.65%) |
Feb 29, 2024 | 6.800 | 6.815 | 6.725 | 6.800 | 43,185 | +0.06(+0.89%) |
Feb 28, 2024 | 6.660 | 6.815 | 6.660 | 6.740 | 61,651 | -0.01(-0.15%) |
Feb 27, 2024 | 6.770 | 6.800 | 6.690 | 6.750 | 36,999 | -0.02(-0.30%) |
Feb 26, 2024 | 6.790 | 6.840 | 6.770 | 6.770 | 55,338 | -0.09(-1.31%) |
Feb 23, 2024 | 6.840 | 6.936 | 6.830 | 6.860 | 51,081 | -0.02(-0.29%) |
Feb 22, 2024 | 6.950 | 6.950 | 6.850 | 6.880 | 39,159 | +0.06(+0.88%) |
Feb 21, 2024 | 6.780 | 6.890 | 6.780 | 6.820 | 30,465 | +0.03(+0.44%) |
Feb 20, 2024 | 6.800 | 6.845 | 6.780 | 6.790 | 49,690 | +0.02(+0.30%) |
Feb 16, 2024 | 6.700 | 6.850 | 6.700 | 6.770 | 33,364 | -0.02(-0.29%) |
Feb 15, 2024 | 6.730 | 6.910 | 6.730 | 6.790 | 30,488 | +0.05(+0.74%) |
Feb 14, 2024 | 6.740 | 6.810 | 6.710 | 6.740 | 49,665 | -0.01(-0.15%) |
Feb 13, 2024 | 6.790 | 6.845 | 6.720 | 6.750 | 48,407 | -0.13(-1.89%) |
Feb 12, 2024 | 6.830 | 6.959 | 6.830 | 6.880 | 28,336 | +0.01(+0.15%) |
Feb 09, 2024 | 6.940 | 6.980 | 6.850 | 6.870 | 45,916 | -0.13(-1.86%) |
Feb 08, 2024 | 7.050 | 7.050 | 6.930 | 7.000 | 41,279 | -0.07(-0.99%) |
Feb 07, 2024 | 7.110 | 7.110 | 7.010 | 7.070 | 31,868 | +0.02(+0.28%) |
Feb 06, 2024 | 7.070 | 7.120 | 6.930 | 7.050 | 44,530 | +0.06(+0.86%) |
Feb 05, 2024 | 7.100 | 7.100 | 6.900 | 6.990 | 120,550 | -0.19(-2.65%) |
Feb 02, 2024 | 7.130 | 7.190 | 7.100 | 7.180 | 46,659 | +0.01(+0.14%) |
Feb 01, 2024 | 7.350 | 7.400 | 7.130 | 7.170 | 65,538 | -0.14(-1.92%) |
Jan 31, 2024 | 6.990 | 7.350 | 6.920 | 7.310 | 116,316 | +0.32(+4.58%) |
Jan 30, 2024 | 6.940 | 6.990 | 6.900 | 6.990 | 56,915 | +0.00(+0.00%) |
Jan 29, 2024 | 6.870 | 7.040 | 6.760 | 6.990 | 103,224 | -0.01(-0.14%) |
Jan 26, 2024 | 7.000 | 7.000 | 6.950 | 7.000 | 44,603 | +0.02(+0.29%) |
Jan 25, 2024 | 6.950 | 6.990 | 6.940 | 6.980 | 33,730 | +0.10(+1.45%) |
Jan 24, 2024 | 6.980 | 6.980 | 6.810 | 6.880 | 57,238 | +0.03(+0.44%) |
Jan 23, 2024 | 6.740 | 6.880 | 6.740 | 6.850 | 13,832 | +0.16(+2.39%) |
Jan 22, 2024 | 6.520 | 6.730 | 6.500 | 6.690 | 31,577 | +0.11(+1.67%) |
Jan 19, 2024 | 6.740 | 6.870 | 6.580 | 6.580 | 19,094 | -0.21(-3.09%) |
Jan 18, 2024 | 6.950 | 6.950 | 6.690 | 6.790 | 17,889 | -0.09(-1.31%) |
Jan 17, 2024 | 6.850 | 6.910 | 6.790 | 6.880 | 19,685 | -0.08(-1.15%) |
Jan 16, 2024 | 7.020 | 7.084 | 6.900 | 6.960 | 35,109 | -0.02(-0.29%) |
Jan 12, 2024 | 7.050 | 7.090 | 6.830 | 6.980 | 36,351 | +0.01(+0.14%) |
Jan 11, 2024 | 6.810 | 7.000 | 6.644 | 6.970 | 22,228 | +0.05(+0.72%) |
Jan 10, 2024 | 6.870 | 6.920 | 6.860 | 6.920 | 13,725 | +0.05(+0.73%) |
Jan 09, 2024 | 6.900 | 6.900 | 6.670 | 6.870 | 14,485 | -0.02(-0.29%) |
Jan 08, 2024 | 6.870 | 7.000 | 6.840 | 6.890 | 11,723 | -0.03(-0.43%) |
Jan 05, 2024 | 6.900 | 6.970 | 6.820 | 6.920 | 13,162 | -0.04(-0.57%) |
Jan 04, 2024 | 7.000 | 7.000 | 6.890 | 6.960 | 22,843 | +0.01(+0.14%) |
Jan 03, 2024 | 6.850 | 7.000 | 6.830 | 6.950 | 39,673 | -0.03(-0.43%) |
Jan 02, 2024 | 6.980 | 7.140 | 6.970 | 6.980 | 21,871 | -0.16(-2.24%) |
Dec 29, 2023 | 7.040 | 7.170 | 6.950 | 7.140 | 67,929 | +0.19(+2.73%) |
Dec 28, 2023 | 7.000 | 7.090 | 6.950 | 6.950 | 50,540 | -0.03(-0.43%) |
Dec 27, 2023 | 7.020 | 7.090 | 6.920 | 6.980 | 85,594 | -0.06(-0.85%) |
Dec 26, 2023 | 6.910 | 7.097 | 6.910 | 7.040 | 25,608 | +0.04(+0.57%) |
Dec 22, 2023 | 6.920 | 7.040 | 6.910 | 7.000 | 31,264 | +0.14(+2.04%) |
Dec 21, 2023 | 6.550 | 6.860 | 6.550 | 6.860 | 32,788 | +0.36(+5.54%) |
Dec 20, 2023 | 6.500 | 6.600 | 6.440 | 6.500 | 57,378 | -0.13(-1.96%) |
Dec 19, 2023 | 6.410 | 6.660 | 6.410 | 6.630 | 20,269 | +0.29(+4.57%) |
Dec 18, 2023 | 6.320 | 6.380 | 6.162 | 6.340 | 39,847 | +0.02(+0.32%) |
Dec 15, 2023 | 6.140 | 6.330 | 6.140 | 6.320 | 209,878 | +0.13(+2.10%) |
Dec 14, 2023 | 6.010 | 6.280 | 5.990 | 6.190 | 80,570 | +0.18(+3.00%) |
Dec 13, 2023 | 5.850 | 6.030 | 5.682 | 6.010 | 107,676 | +0.27(+4.70%) |
Dec 12, 2023 | 5.800 | 5.920 | 5.720 | 5.740 | 102,756 | -0.06(-1.03%) |
Dec 11, 2023 | 5.850 | 5.880 | 5.740 | 5.800 | 44,450 | -0.11(-1.86%) |
Dec 08, 2023 | 5.707 | 5.910 | 5.707 | 5.910 | 17,237 | +0.11(+1.90%) |
Dec 07, 2023 | 5.740 | 5.820 | 5.730 | 5.800 | 25,028 | +0.06(+1.05%) |
Dec 06, 2023 | 5.740 | 5.840 | 5.700 | 5.740 | 40,307 | +0.03(+0.53%) |
Dec 05, 2023 | 5.810 | 5.840 | 5.700 | 5.710 | 44,986 | -0.09(-1.55%) |
Dec 04, 2023 | 5.882 | 5.885 | 5.800 | 5.800 | 52,650 | -0.08(-1.36%) |
Dec 01, 2023 | 5.910 | 5.930 | 5.810 | 5.880 | 72,087 | +0.01(+0.17%) |
Nov 30, 2023 | 5.870 | 5.910 | 5.860 | 5.870 | 38,750 | -0.01(-0.17%) |
Nov 29, 2023 | 5.930 | 5.950 | 5.820 | 5.880 | 60,973 | +0.01(+0.17%) |
Nov 28, 2023 | 5.920 | 5.940 | 5.870 | 5.870 | 89,976 | -0.01(-0.17%) |
Nov 27, 2023 | 5.910 | 5.930 | 5.820 | 5.880 | 64,629 | +0.02(+0.34%) |
Nov 24, 2023 | 5.680 | 5.926 | 5.680 | 5.860 | 89,231 | +0.05(+0.86%) |
Nov 22, 2023 | 5.940 | 5.940 | 5.770 | 5.810 | 70,586 | -0.07(-1.19%) |
Nov 21, 2023 | 5.900 | 5.930 | 5.840 | 5.880 | 45,193 | +0.03(+0.51%) |
Nov 20, 2023 | 5.820 | 5.955 | 5.810 | 5.850 | 55,125 | -0.05(-0.85%) |
Nov 17, 2023 | 5.920 | 5.940 | 5.880 | 5.900 | 43,595 | +0.03(+0.51%) |
Nov 16, 2023 | 5.820 | 5.940 | 5.820 | 5.870 | 97,570 | +0.09(+1.56%) |
Nov 15, 2023 | 5.730 | 5.840 | 5.730 | 5.780 | 80,686 | +0.03(+0.52%) |
Nov 14, 2023 | 5.770 | 5.938 | 5.720 | 5.750 | 148,100 | +0.11(+1.95%) |
Nov 13, 2023 | 5.760 | 5.760 | 5.630 | 5.640 | 75,873 | -0.08(-1.40%) |
Nov 10, 2023 | 5.660 | 5.750 | 5.660 | 5.720 | 54,852 | +0.02(+0.35%) |
Nov 09, 2023 | 5.580 | 5.750 | 5.580 | 5.700 | 55,626 | +0.09(+1.60%) |
Nov 08, 2023 | 5.640 | 5.775 | 5.540 | 5.610 | 105,347 | -0.09(-1.58%) |
Nov 07, 2023 | 5.690 | 5.825 | 5.690 | 5.700 | 80,158 | -0.02(-0.35%) |
Nov 06, 2023 | 5.800 | 5.890 | 5.660 | 5.720 | 91,399 | -0.12(-2.05%) |
Nov 03, 2023 | 5.810 | 5.900 | 5.800 | 5.840 | 26,415 | +0.09(+1.57%) |
Nov 02, 2023 | 5.790 | 5.970 | 5.710 | 5.750 | 65,000 | +0.02(+0.35%) |
Nov 01, 2023 | 5.810 | 5.970 | 5.680 | 5.730 | 169,163 | -0.26(-4.34%) |
Oct 31, 2023 | 5.500 | 6.140 | 4.820 | 5.990 | 615,340 | +0.50(+9.11%) |
Oct 30, 2023 | 5.430 | 5.570 | 5.430 | 5.490 | 184,771 | -0.04(-0.72%) |
Oct 27, 2023 | 5.540 | 5.540 | 5.425 | 5.530 | 74,348 | +0.02(+0.36%) |
Oct 26, 2023 | 5.350 | 5.585 | 5.350 | 5.510 | 70,878 | +0.19(+3.57%) |
Oct 25, 2023 | 5.470 | 5.575 | 5.300 | 5.320 | 46,322 | -0.18(-3.27%) |
Oct 24, 2023 | 5.410 | 5.530 | 5.300 | 5.500 | 23,768 | +0.12(+2.23%) |
Oct 23, 2023 | 5.310 | 5.410 | 5.300 | 5.380 | 23,085 | -0.01(-0.19%) |
Oct 20, 2023 | 5.370 | 5.550 | 5.350 | 5.390 | 26,848 | -0.03(-0.55%) |
Oct 19, 2023 | 5.320 | 5.450 | 5.300 | 5.420 | 21,331 | +0.06(+1.12%) |
Oct 18, 2023 | 5.450 | 5.455 | 5.360 | 5.360 | 34,779 | -0.05(-0.92%) |
Oct 17, 2023 | 5.520 | 5.585 | 5.410 | 5.410 | 22,378 | -0.06(-1.10%) |
Oct 16, 2023 | 5.530 | 5.590 | 5.360 | 5.470 | 60,920 | +0.03(+0.55%) |
Oct 13, 2023 | 5.590 | 5.590 | 5.340 | 5.440 | 115,941 | -0.08(-1.45%) |
Oct 12, 2023 | 5.710 | 5.710 | 5.500 | 5.520 | 67,457 | -0.16(-2.82%) |
Oct 11, 2023 | 5.910 | 5.930 | 5.610 | 5.680 | 46,174 | -0.30(-5.02%) |
Oct 10, 2023 | 5.950 | 5.990 | 5.830 | 5.980 | 21,660 | +0.05(+0.84%) |
Oct 09, 2023 | 5.970 | 5.970 | 5.820 | 5.930 | 17,804 | -0.07(-1.17%) |
Oct 06, 2023 | 5.720 | 6.070 | 5.700 | 6.000 | 33,808 | +0.22(+3.81%) |
Oct 05, 2023 | 5.780 | 5.850 | 5.705 | 5.780 | 17,082 | -0.01(-0.17%) |
Oct 04, 2023 | 5.800 | 5.825 | 5.700 | 5.790 | 32,752 | -0.06(-1.03%) |
Oct 03, 2023 | 5.770 | 5.960 | 5.770 | 5.850 | 29,581 | -0.04(-0.68%) |
Oct 02, 2023 | 6.080 | 6.186 | 5.840 | 5.890 | 139,905 | -0.16(-2.64%) |
Sep 29, 2023 | 6.430 | 6.505 | 6.050 | 6.050 | 136,534 | -0.38(-5.91%) |
Sep 28, 2023 | 6.420 | 6.510 | 6.270 | 6.430 | 116,436 | +0.11(+1.74%) |
Sep 27, 2023 | 6.360 | 6.360 | 6.210 | 6.320 | 40,774 | -0.03(-0.47%) |
Sep 26, 2023 | 6.350 | 6.445 | 6.305 | 6.350 | 32,126 | -0.08(-1.24%) |
Sep 25, 2023 | 6.290 | 6.430 | 6.310 | 6.430 | 31,523 | +0.20(+3.21%) |
Sep 22, 2023 | 6.450 | 6.480 | 6.200 | 6.230 | 17,352 | -0.25(-3.86%) |
Sep 21, 2023 | 6.610 | 6.610 | 6.350 | 6.480 | 87,378 | -0.13(-1.97%) |
Sep 20, 2023 | 6.430 | 6.640 | 6.430 | 6.610 | 54,626 | +0.11(+1.69%) |
Sep 19, 2023 | 6.710 | 6.710 | 6.440 | 6.500 | 102,321 | -0.19(-2.84%) |
Sep 18, 2023 | 6.810 | 6.860 | 6.620 | 6.690 | 70,108 | -0.31(-4.43%) |
Sep 15, 2023 | 6.600 | 7.000 | 6.500 | 7.000 | 542,765 | +0.37(+5.58%) |
Sep 14, 2023 | 6.470 | 6.650 | 6.340 | 6.630 | 145,801 | +0.21(+3.27%) |
Sep 13, 2023 | 6.060 | 6.420 | 6.010 | 6.420 | 30,208 | +0.29(+4.73%) |
Sep 12, 2023 | 5.970 | 6.180 | 5.880 | 6.130 | 64,361 | +0.06(+0.99%) |
Sep 11, 2023 | 6.250 | 6.270 | 5.990 | 6.070 | 9,733 | -0.12(-1.94%) |
Sep 08, 2023 | 6.280 | 6.380 | 5.990 | 6.190 | 89,784 | -0.13(-2.06%) |
Sep 07, 2023 | 6.310 | 6.340 | 6.032 | 6.320 | 39,226 | -0.08(-1.25%) |
Sep 06, 2023 | 6.380 | 6.480 | 6.320 | 6.400 | 37,627 | -0.03(-0.47%) |
Sep 05, 2023 | 6.310 | 6.500 | 6.260 | 6.430 | 77,614 | +0.04(+0.63%) |