Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 7.000 | 7.010 | 6.950 | 7.000 | 219,121 | +0.04(+0.57%) |
Jun 04, 2024 | 6.970 | 7.010 | 6.920 | 6.960 | 235,616 | +0.04(+0.58%) |
Jun 03, 2024 | 7.060 | 7.110 | 6.900 | 6.920 | 1,045,434 | -0.14(-1.98%) |
May 31, 2024 | 6.980 | 7.070 | 6.960 | 7.060 | 207,910 | +0.08(+1.15%) |
May 30, 2024 | 6.980 | 7.059 | 6.921 | 6.980 | 295,500 | +0.02(+0.28%) |
May 29, 2024 | 6.960 | 7.020 | 6.921 | 6.960 | 247,979 | -0.08(-1.12%) |
May 28, 2024 | 6.960 | 7.039 | 6.911 | 7.039 | 293,566 | +0.12(+1.71%) |
May 24, 2024 | 6.970 | 6.998 | 6.851 | 6.921 | 366,657 | +0.01(+0.14%) |
May 23, 2024 | 7.010 | 7.042 | 6.881 | 6.911 | 314,766 | -0.06(-0.85%) |
May 22, 2024 | 7.128 | 7.148 | 6.950 | 6.970 | 494,776 | -0.17(-2.35%) |
May 21, 2024 | 7.168 | 7.178 | 7.089 | 7.138 | 187,790 | +0.02(+0.28%) |
May 20, 2024 | 7.109 | 7.138 | 7.069 | 7.118 | 223,733 | +0.07(+0.98%) |
May 17, 2024 | 7.059 | 7.099 | 7.000 | 7.049 | 166,144 | +0.04(+0.56%) |
May 16, 2024 | 7.069 | 7.175 | 6.990 | 7.010 | 390,545 | -0.11(-1.53%) |
May 15, 2024 | 7.118 | 7.158 | 6.980 | 7.118 | 240,854 | +0.03(+0.42%) |
May 14, 2024 | 7.099 | 7.148 | 7.050 | 7.089 | 183,983 | +0.03(+0.42%) |
May 13, 2024 | 7.000 | 7.059 | 7.000 | 7.059 | 156,512 | +0.06(+0.85%) |
May 10, 2024 | 7.000 | 7.049 | 6.950 | 7.000 | 152,415 | +0.05(+0.71%) |
May 09, 2024 | 6.980 | 7.049 | 6.891 | 6.950 | 260,573 | -0.02(-0.28%) |
May 08, 2024 | 6.950 | 7.024 | 6.931 | 6.970 | 192,035 | -0.01(-0.14%) |
May 07, 2024 | 7.049 | 7.109 | 6.970 | 6.980 | 210,031 | -0.08(-1.12%) |
May 06, 2024 | 6.851 | 7.059 | 6.832 | 7.059 | 334,575 | +0.25(+3.63%) |
May 03, 2024 | 6.792 | 6.832 | 6.703 | 6.812 | 202,979 | +0.08(+1.17%) |
May 02, 2024 | 6.753 | 6.769 | 6.654 | 6.733 | 136,014 | +0.04(+0.59%) |
May 01, 2024 | 6.545 | 6.767 | 6.545 | 6.693 | 230,041 | +0.16(+2.42%) |
Apr 30, 2024 | 6.585 | 6.634 | 6.535 | 6.535 | 130,036 | -0.07(-1.05%) |
Apr 29, 2024 | 6.624 | 6.674 | 6.580 | 6.604 | 167,969 | +0.00(+0.00%) |
Apr 26, 2024 | 6.595 | 6.634 | 6.560 | 6.604 | 330,797 | +0.04(+0.60%) |
Apr 25, 2024 | 6.546 | 6.575 | 6.487 | 6.565 | 164,055 | -0.01(-0.15%) |
Apr 24, 2024 | 6.604 | 6.624 | 6.531 | 6.575 | 169,272 | -0.02(-0.30%) |
Apr 23, 2024 | 6.546 | 6.614 | 6.546 | 6.595 | 198,732 | +0.08(+1.20%) |
Apr 22, 2024 | 6.565 | 6.595 | 6.497 | 6.516 | 206,769 | -0.05(-0.74%) |
Apr 19, 2024 | 6.575 | 6.575 | 6.350 | 6.565 | 314,952 | -0.01(-0.15%) |
Apr 18, 2024 | 6.497 | 6.595 | 6.451 | 6.575 | 200,264 | +0.13(+1.97%) |
Apr 17, 2024 | 6.428 | 6.502 | 6.389 | 6.448 | 126,571 | +0.05(+0.76%) |
Apr 16, 2024 | 6.428 | 6.448 | 6.311 | 6.399 | 183,838 | -0.03(-0.46%) |
Apr 15, 2024 | 6.526 | 6.526 | 6.311 | 6.428 | 260,236 | -0.03(-0.45%) |
Apr 12, 2024 | 6.526 | 6.555 | 6.380 | 6.458 | 167,142 | -0.07(-1.05%) |
Apr 11, 2024 | 6.497 | 6.536 | 6.389 | 6.526 | 199,996 | +0.10(+1.52%) |
Apr 10, 2024 | 6.595 | 6.634 | 6.360 | 6.428 | 284,662 | -0.27(-4.08%) |
Apr 09, 2024 | 6.604 | 6.702 | 6.565 | 6.702 | 232,794 | +0.10(+1.48%) |
Apr 08, 2024 | 6.663 | 6.702 | 6.555 | 6.604 | 152,750 | -0.05(-0.73%) |
Apr 05, 2024 | 6.546 | 6.702 | 6.526 | 6.653 | 291,521 | +0.11(+1.64%) |
Apr 04, 2024 | 6.858 | 6.868 | 6.526 | 6.546 | 453,960 | -0.28(-4.15%) |
Apr 03, 2024 | 6.790 | 6.888 | 6.770 | 6.829 | 197,547 | +0.00(+0.00%) |
Apr 02, 2024 | 6.761 | 6.839 | 6.712 | 6.829 | 241,013 | +0.02(+0.29%) |
Apr 01, 2024 | 6.839 | 6.839 | 6.653 | 6.809 | 473,618 | +0.06(+0.87%) |
Mar 28, 2024 | 6.712 | 6.839 | 6.702 | 6.751 | 225,830 | +0.04(+0.58%) |
Mar 27, 2024 | 6.565 | 6.722 | 6.565 | 6.712 | 298,292 | +0.11(+1.63%) |
Mar 26, 2024 | 6.858 | 6.858 | 6.604 | 6.604 | 364,776 | -0.22(-3.29%) |
Mar 25, 2024 | 6.624 | 6.849 | 6.624 | 6.829 | 441,726 | +0.21(+3.10%) |
Mar 22, 2024 | 6.624 | 6.648 | 6.575 | 6.624 | 197,645 | +0.02(+0.30%) |
Mar 21, 2024 | 6.643 | 6.702 | 6.555 | 6.604 | 234,572 | -0.05(-0.73%) |
Mar 20, 2024 | 6.477 | 6.692 | 6.448 | 6.653 | 371,382 | +0.17(+2.56%) |
Mar 19, 2024 | 6.350 | 6.487 | 6.321 | 6.487 | 248,075 | +0.11(+1.68%) |
Mar 18, 2024 | 6.272 | 6.399 | 6.234 | 6.380 | 331,729 | +0.14(+2.19%) |
Mar 15, 2024 | 6.165 | 6.292 | 6.135 | 6.243 | 276,859 | +0.08(+1.27%) |
Mar 14, 2024 | 6.243 | 6.243 | 6.106 | 6.165 | 353,757 | -0.04(-0.63%) |
Mar 13, 2024 | 6.184 | 6.272 | 6.160 | 6.204 | 230,143 | +0.02(+0.32%) |
Mar 12, 2024 | 6.106 | 6.184 | 6.077 | 6.184 | 180,094 | +0.07(+1.12%) |
Mar 11, 2024 | 6.047 | 6.165 | 6.047 | 6.116 | 276,452 | +0.07(+1.13%) |
Mar 08, 2024 | 6.106 | 6.223 | 6.047 | 6.047 | 401,682 | -0.04(-0.64%) |
Mar 07, 2024 | 5.960 | 6.087 | 5.960 | 6.087 | 491,354 | +0.18(+2.98%) |
Mar 06, 2024 | 5.872 | 5.940 | 5.862 | 5.911 | 184,930 | +0.06(+1.00%) |
Mar 05, 2024 | 5.813 | 5.881 | 5.813 | 5.852 | 106,929 | +0.04(+0.67%) |
Mar 04, 2024 | 5.891 | 5.891 | 5.793 | 5.813 | 163,225 | -0.04(-0.67%) |
Mar 01, 2024 | 5.852 | 5.872 | 5.774 | 5.852 | 183,488 | +0.04(+0.67%) |
Feb 29, 2024 | 5.774 | 5.862 | 5.747 | 5.813 | 172,268 | +0.06(+1.02%) |
Feb 28, 2024 | 5.793 | 5.813 | 5.745 | 5.754 | 233,106 | -0.03(-0.51%) |
Feb 27, 2024 | 5.851 | 5.861 | 5.745 | 5.784 | 282,334 | -0.04(-0.66%) |
Feb 26, 2024 | 5.851 | 5.899 | 5.797 | 5.822 | 248,370 | -0.04(-0.66%) |
Feb 23, 2024 | 5.793 | 5.885 | 5.765 | 5.861 | 185,412 | +0.06(+1.00%) |
Feb 22, 2024 | 5.764 | 5.823 | 5.726 | 5.803 | 191,518 | +0.04(+0.67%) |
Feb 21, 2024 | 5.755 | 5.784 | 5.716 | 5.764 | 113,707 | +0.00(+0.00%) |
Feb 20, 2024 | 5.745 | 5.764 | 5.658 | 5.764 | 241,162 | +0.06(+1.01%) |
Feb 16, 2024 | 5.668 | 5.745 | 5.601 | 5.707 | 134,542 | +0.03(+0.51%) |
Feb 15, 2024 | 5.562 | 5.687 | 5.554 | 5.678 | 163,402 | +0.16(+2.97%) |
Feb 14, 2024 | 5.456 | 5.514 | 5.374 | 5.514 | 164,155 | +0.09(+1.60%) |
Feb 13, 2024 | 5.533 | 5.533 | 5.408 | 5.427 | 329,701 | -0.19(-3.43%) |
Feb 12, 2024 | 5.504 | 5.625 | 5.494 | 5.620 | 288,956 | +0.13(+2.46%) |
Feb 09, 2024 | 5.514 | 5.552 | 5.432 | 5.485 | 461,578 | -0.02(-0.35%) |
Feb 08, 2024 | 5.398 | 5.504 | 5.360 | 5.504 | 244,469 | +0.15(+2.88%) |
Feb 07, 2024 | 5.620 | 5.649 | 5.340 | 5.350 | 563,506 | -0.29(-5.13%) |
Feb 06, 2024 | 5.716 | 5.745 | 5.620 | 5.639 | 389,224 | -0.08(-1.35%) |
Feb 05, 2024 | 5.861 | 5.864 | 5.649 | 5.716 | 465,324 | -0.16(-2.79%) |
Feb 02, 2024 | 5.822 | 5.915 | 5.803 | 5.880 | 185,699 | +0.01(+0.16%) |
Feb 01, 2024 | 5.822 | 5.890 | 5.707 | 5.870 | 270,436 | +0.10(+1.67%) |
Jan 31, 2024 | 5.813 | 5.861 | 5.745 | 5.774 | 319,256 | -0.04(-0.66%) |
Jan 30, 2024 | 5.890 | 5.948 | 5.813 | 5.813 | 265,504 | -0.13(-2.11%) |
Jan 29, 2024 | 5.938 | 5.947 | 5.881 | 5.938 | 495,307 | +0.05(+0.81%) |
Jan 26, 2024 | 5.900 | 5.924 | 5.890 | 5.890 | 421,433 | +0.03(+0.49%) |
Jan 25, 2024 | 5.890 | 5.900 | 5.843 | 5.862 | 305,916 | +0.01(+0.16%) |
Jan 24, 2024 | 5.843 | 5.890 | 5.824 | 5.852 | 314,261 | +0.01(+0.16%) |
Jan 23, 2024 | 5.814 | 5.852 | 5.786 | 5.843 | 208,618 | +0.05(+0.82%) |
Jan 22, 2024 | 5.852 | 5.860 | 5.776 | 5.795 | 136,298 | -0.02(-0.33%) |
Jan 19, 2024 | 5.824 | 5.844 | 5.710 | 5.814 | 248,917 | +0.02(+0.33%) |
Jan 18, 2024 | 5.852 | 5.852 | 5.767 | 5.795 | 279,892 | -0.03(-0.49%) |
Jan 17, 2024 | 5.795 | 5.824 | 5.767 | 5.824 | 187,980 | -0.02(-0.33%) |
Jan 16, 2024 | 5.824 | 5.843 | 5.710 | 5.843 | 195,046 | +0.02(+0.33%) |
Jan 12, 2024 | 5.852 | 5.862 | 5.805 | 5.824 | 220,756 | +0.00(+0.00%) |
Jan 11, 2024 | 5.824 | 5.833 | 5.752 | 5.824 | 197,761 | +0.00(+0.00%) |
Jan 10, 2024 | 5.833 | 5.852 | 5.794 | 5.824 | 178,524 | -0.01(-0.16%) |
Jan 09, 2024 | 5.814 | 5.843 | 5.814 | 5.833 | 204,698 | +0.00(+0.00%) |
Jan 08, 2024 | 5.795 | 5.852 | 5.795 | 5.833 | 235,719 | +0.05(+0.82%) |
Jan 05, 2024 | 5.757 | 5.805 | 5.729 | 5.786 | 186,746 | +0.03(+0.50%) |
Jan 04, 2024 | 5.700 | 5.776 | 5.690 | 5.757 | 128,831 | +0.05(+0.83%) |
Jan 03, 2024 | 5.757 | 5.771 | 5.548 | 5.710 | 390,667 | -0.05(-0.83%) |
Jan 02, 2024 | 5.767 | 5.824 | 5.719 | 5.757 | 210,135 | -0.08(-1.31%) |
Dec 29, 2023 | 5.900 | 5.947 | 5.805 | 5.833 | 411,411 | -0.13(-2.23%) |
Dec 28, 2023 | 5.995 | 6.024 | 5.947 | 5.966 | 229,814 | -0.05(-0.79%) |
Dec 27, 2023 | 5.995 | 6.033 | 5.976 | 6.014 | 361,372 | +0.03(+0.47%) |
Dec 26, 2023 | 6.033 | 6.033 | 5.967 | 5.986 | 388,659 | +0.03(+0.47%) |
Dec 22, 2023 | 5.948 | 5.976 | 5.920 | 5.958 | 212,284 | +0.03(+0.48%) |
Dec 21, 2023 | 5.995 | 5.995 | 5.898 | 5.929 | 413,810 | +0.00(+0.00%) |
Dec 20, 2023 | 5.967 | 6.005 | 5.892 | 5.929 | 303,118 | -0.03(-0.47%) |
Dec 19, 2023 | 6.005 | 6.005 | 5.929 | 5.958 | 264,686 | +0.05(+0.80%) |
Dec 18, 2023 | 5.939 | 5.953 | 5.864 | 5.911 | 227,001 | -0.02(-0.32%) |
Dec 15, 2023 | 6.023 | 6.061 | 5.882 | 5.929 | 393,737 | -0.04(-0.63%) |
Dec 14, 2023 | 5.873 | 6.033 | 5.859 | 5.967 | 645,829 | +0.21(+3.59%) |
Dec 13, 2023 | 5.695 | 5.807 | 5.695 | 5.760 | 378,706 | +0.03(+0.49%) |
Dec 12, 2023 | 5.732 | 5.760 | 5.695 | 5.732 | 104,619 | +0.00(+0.00%) |
Dec 11, 2023 | 5.732 | 5.760 | 5.704 | 5.732 | 101,311 | +0.01(+0.16%) |
Dec 08, 2023 | 5.751 | 5.751 | 5.704 | 5.723 | 167,264 | +0.01(+0.16%) |
Dec 07, 2023 | 5.666 | 5.713 | 5.638 | 5.713 | 94,229 | +0.06(+1.00%) |
Dec 06, 2023 | 5.685 | 5.732 | 5.633 | 5.657 | 235,515 | -0.03(-0.50%) |
Dec 05, 2023 | 5.779 | 5.779 | 5.685 | 5.685 | 162,661 | -0.08(-1.47%) |
Dec 04, 2023 | 5.704 | 5.798 | 5.704 | 5.770 | 207,208 | +0.06(+0.99%) |