Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.210 | 7.230 | 7.030 | 7.050 | 489,170 | -0.17(-2.35%) |
May 21, 2024 | 7.250 | 7.260 | 7.170 | 7.220 | 185,663 | +0.02(+0.28%) |
May 20, 2024 | 7.190 | 7.220 | 7.150 | 7.200 | 221,198 | +0.07(+0.98%) |
May 17, 2024 | 7.140 | 7.180 | 7.080 | 7.130 | 164,262 | +0.04(+0.56%) |
May 16, 2024 | 7.150 | 7.258 | 7.070 | 7.090 | 386,120 | -0.11(-1.53%) |
May 15, 2024 | 7.200 | 7.240 | 7.060 | 7.200 | 238,125 | +0.03(+0.42%) |
May 14, 2024 | 7.180 | 7.230 | 7.131 | 7.170 | 181,899 | +0.03(+0.42%) |
May 13, 2024 | 7.080 | 7.140 | 7.080 | 7.140 | 154,739 | +0.06(+0.85%) |
May 10, 2024 | 7.080 | 7.129 | 7.030 | 7.080 | 150,688 | +0.05(+0.71%) |
May 09, 2024 | 7.060 | 7.130 | 6.970 | 7.030 | 257,621 | -0.02(-0.28%) |
May 08, 2024 | 7.030 | 7.105 | 7.010 | 7.050 | 189,859 | -0.01(-0.14%) |
May 07, 2024 | 7.130 | 7.190 | 7.050 | 7.060 | 207,652 | -0.08(-1.12%) |
May 06, 2024 | 6.930 | 7.140 | 6.910 | 7.140 | 330,784 | +0.25(+3.63%) |
May 03, 2024 | 6.870 | 6.910 | 6.780 | 6.890 | 200,679 | +0.08(+1.17%) |
May 02, 2024 | 6.830 | 6.846 | 6.730 | 6.810 | 134,473 | +0.04(+0.59%) |
May 01, 2024 | 6.620 | 6.845 | 6.620 | 6.770 | 227,435 | +0.16(+2.42%) |
Apr 30, 2024 | 6.660 | 6.710 | 6.610 | 6.610 | 128,563 | -0.07(-1.05%) |
Apr 29, 2024 | 6.700 | 6.750 | 6.655 | 6.680 | 166,066 | +0.00(+0.00%) |
Apr 26, 2024 | 6.670 | 6.710 | 6.636 | 6.680 | 327,049 | +0.04(+0.60%) |
Apr 25, 2024 | 6.621 | 6.650 | 6.561 | 6.640 | 162,196 | -0.01(-0.15%) |
Apr 24, 2024 | 6.680 | 6.700 | 6.606 | 6.650 | 167,354 | -0.02(-0.30%) |
Apr 23, 2024 | 6.621 | 6.690 | 6.621 | 6.670 | 196,480 | +0.08(+1.20%) |
Apr 22, 2024 | 6.640 | 6.670 | 6.571 | 6.591 | 204,426 | -0.05(-0.74%) |
Apr 19, 2024 | 6.650 | 6.650 | 6.423 | 6.640 | 311,384 | -0.01(-0.15%) |
Apr 18, 2024 | 6.571 | 6.670 | 6.525 | 6.650 | 197,995 | +0.13(+1.97%) |
Apr 17, 2024 | 6.502 | 6.576 | 6.463 | 6.522 | 125,136 | +0.05(+0.76%) |
Apr 16, 2024 | 6.502 | 6.522 | 6.384 | 6.472 | 181,754 | -0.03(-0.46%) |
Apr 15, 2024 | 6.601 | 6.601 | 6.384 | 6.502 | 257,287 | -0.03(-0.45%) |
Apr 12, 2024 | 6.601 | 6.631 | 6.453 | 6.532 | 165,248 | -0.07(-1.05%) |
Apr 11, 2024 | 6.571 | 6.611 | 6.463 | 6.601 | 197,730 | +0.10(+1.52%) |
Apr 10, 2024 | 6.670 | 6.710 | 6.433 | 6.502 | 281,436 | -0.28(-4.08%) |
Apr 09, 2024 | 6.680 | 6.779 | 6.640 | 6.779 | 230,156 | +0.10(+1.48%) |
Apr 08, 2024 | 6.739 | 6.779 | 6.631 | 6.680 | 151,019 | -0.05(-0.73%) |
Apr 05, 2024 | 6.621 | 6.779 | 6.601 | 6.729 | 288,217 | +0.11(+1.64%) |
Apr 04, 2024 | 6.937 | 6.947 | 6.601 | 6.621 | 448,816 | -0.29(-4.15%) |
Apr 03, 2024 | 6.868 | 6.967 | 6.848 | 6.907 | 195,309 | +0.00(+0.00%) |
Apr 02, 2024 | 6.838 | 6.917 | 6.789 | 6.907 | 238,282 | +0.02(+0.29%) |
Apr 01, 2024 | 6.917 | 6.917 | 6.730 | 6.888 | 468,251 | +0.06(+0.87%) |
Mar 28, 2024 | 6.789 | 6.917 | 6.779 | 6.828 | 223,271 | +0.04(+0.58%) |
Mar 27, 2024 | 6.640 | 6.799 | 6.640 | 6.789 | 294,912 | +0.11(+1.63%) |
Mar 26, 2024 | 6.937 | 6.937 | 6.680 | 6.680 | 360,642 | -0.23(-3.29%) |
Mar 25, 2024 | 6.700 | 6.927 | 6.700 | 6.907 | 436,721 | +0.21(+3.10%) |
Mar 22, 2024 | 6.700 | 6.724 | 6.650 | 6.700 | 195,405 | +0.02(+0.30%) |
Mar 21, 2024 | 6.720 | 6.779 | 6.631 | 6.680 | 231,914 | -0.05(-0.73%) |
Mar 20, 2024 | 6.552 | 6.769 | 6.522 | 6.729 | 367,174 | +0.17(+2.56%) |
Mar 19, 2024 | 6.423 | 6.561 | 6.393 | 6.561 | 245,264 | +0.11(+1.68%) |
Mar 18, 2024 | 6.344 | 6.472 | 6.305 | 6.453 | 327,970 | +0.14(+2.19%) |
Mar 15, 2024 | 6.235 | 6.364 | 6.206 | 6.314 | 273,722 | +0.08(+1.27%) |
Mar 14, 2024 | 6.314 | 6.314 | 6.176 | 6.235 | 349,749 | -0.04(-0.63%) |
Mar 13, 2024 | 6.255 | 6.344 | 6.230 | 6.275 | 227,535 | +0.02(+0.32%) |
Mar 12, 2024 | 6.176 | 6.255 | 6.146 | 6.255 | 178,054 | +0.07(+1.12%) |
Mar 11, 2024 | 6.117 | 6.235 | 6.117 | 6.186 | 273,319 | +0.07(+1.13%) |
Mar 08, 2024 | 6.176 | 6.295 | 6.117 | 6.117 | 397,130 | -0.04(-0.64%) |
Mar 07, 2024 | 6.028 | 6.156 | 6.028 | 6.156 | 485,786 | +0.18(+2.98%) |
Mar 06, 2024 | 5.939 | 6.008 | 5.929 | 5.978 | 182,834 | +0.06(+1.00%) |
Mar 05, 2024 | 5.880 | 5.949 | 5.880 | 5.919 | 105,718 | +0.04(+0.67%) |
Mar 04, 2024 | 5.959 | 5.959 | 5.860 | 5.880 | 161,375 | -0.04(-0.67%) |
Mar 01, 2024 | 5.919 | 5.939 | 5.840 | 5.919 | 181,408 | +0.04(+0.67%) |
Feb 29, 2024 | 5.840 | 5.929 | 5.813 | 5.880 | 170,316 | +0.06(+1.02%) |
Feb 28, 2024 | 5.860 | 5.880 | 5.810 | 5.820 | 230,465 | -0.03(-0.51%) |
Feb 27, 2024 | 5.918 | 5.928 | 5.811 | 5.850 | 279,135 | -0.04(-0.66%) |
Feb 26, 2024 | 5.918 | 5.967 | 5.863 | 5.889 | 245,556 | -0.04(-0.66%) |
Feb 23, 2024 | 5.860 | 5.952 | 5.831 | 5.928 | 183,311 | +0.06(+1.00%) |
Feb 22, 2024 | 5.830 | 5.890 | 5.791 | 5.869 | 189,348 | +0.04(+0.67%) |
Feb 21, 2024 | 5.821 | 5.850 | 5.782 | 5.830 | 112,418 | +0.00(+0.00%) |
Feb 20, 2024 | 5.811 | 5.830 | 5.723 | 5.830 | 238,430 | +0.06(+1.01%) |
Feb 16, 2024 | 5.733 | 5.811 | 5.665 | 5.772 | 133,017 | +0.03(+0.51%) |
Feb 15, 2024 | 5.626 | 5.752 | 5.618 | 5.743 | 161,551 | +0.17(+2.97%) |
Feb 14, 2024 | 5.518 | 5.577 | 5.436 | 5.577 | 162,294 | +0.09(+1.60%) |
Feb 13, 2024 | 5.596 | 5.596 | 5.470 | 5.489 | 325,965 | -0.20(-3.43%) |
Feb 12, 2024 | 5.567 | 5.689 | 5.557 | 5.684 | 285,681 | +0.14(+2.46%) |
Feb 09, 2024 | 5.577 | 5.616 | 5.494 | 5.548 | 456,348 | -0.02(-0.35%) |
Feb 08, 2024 | 5.460 | 5.567 | 5.421 | 5.567 | 241,698 | +0.16(+2.88%) |
Feb 07, 2024 | 5.684 | 5.713 | 5.401 | 5.411 | 557,121 | -0.29(-5.13%) |
Feb 06, 2024 | 5.782 | 5.811 | 5.684 | 5.704 | 384,814 | -0.08(-1.35%) |
Feb 05, 2024 | 5.928 | 5.931 | 5.713 | 5.782 | 460,051 | -0.17(-2.79%) |
Feb 02, 2024 | 5.889 | 5.982 | 5.869 | 5.947 | 183,595 | +0.01(+0.16%) |
Feb 01, 2024 | 5.889 | 5.957 | 5.772 | 5.938 | 267,371 | +0.10(+1.67%) |
Jan 31, 2024 | 5.879 | 5.928 | 5.811 | 5.840 | 315,639 | -0.04(-0.66%) |
Jan 30, 2024 | 5.957 | 6.016 | 5.879 | 5.879 | 262,496 | -0.13(-2.11%) |
Jan 29, 2024 | 6.006 | 6.016 | 5.948 | 6.006 | 489,695 | +0.05(+0.81%) |
Jan 26, 2024 | 5.967 | 5.992 | 5.958 | 5.958 | 416,657 | +0.03(+0.49%) |
Jan 25, 2024 | 5.958 | 5.967 | 5.910 | 5.929 | 302,449 | +0.01(+0.16%) |
Jan 24, 2024 | 5.910 | 5.958 | 5.890 | 5.919 | 310,700 | +0.01(+0.16%) |
Jan 23, 2024 | 5.881 | 5.919 | 5.852 | 5.910 | 206,254 | +0.05(+0.82%) |
Jan 22, 2024 | 5.919 | 5.927 | 5.842 | 5.862 | 134,753 | -0.02(-0.33%) |
Jan 19, 2024 | 5.890 | 5.911 | 5.775 | 5.881 | 246,097 | +0.02(+0.33%) |
Jan 18, 2024 | 5.919 | 5.919 | 5.833 | 5.862 | 276,720 | -0.03(-0.49%) |
Jan 17, 2024 | 5.862 | 5.890 | 5.833 | 5.890 | 185,850 | -0.02(-0.33%) |
Jan 16, 2024 | 5.890 | 5.910 | 5.775 | 5.910 | 192,836 | +0.02(+0.33%) |
Jan 12, 2024 | 5.919 | 5.929 | 5.871 | 5.890 | 218,254 | +0.00(+0.00%) |
Jan 11, 2024 | 5.890 | 5.900 | 5.818 | 5.890 | 195,520 | +0.00(+0.00%) |
Jan 10, 2024 | 5.900 | 5.919 | 5.861 | 5.890 | 176,501 | -0.01(-0.16%) |
Jan 09, 2024 | 5.881 | 5.910 | 5.881 | 5.900 | 202,379 | +0.00(+0.00%) |
Jan 08, 2024 | 5.862 | 5.919 | 5.862 | 5.900 | 233,048 | +0.05(+0.82%) |
Jan 05, 2024 | 5.823 | 5.871 | 5.794 | 5.852 | 184,630 | +0.03(+0.50%) |
Jan 04, 2024 | 5.765 | 5.842 | 5.756 | 5.823 | 127,371 | +0.05(+0.83%) |
Jan 03, 2024 | 5.823 | 5.838 | 5.611 | 5.775 | 386,240 | -0.05(-0.83%) |
Jan 02, 2024 | 5.833 | 5.890 | 5.785 | 5.823 | 207,754 | -0.08(-1.31%) |
Dec 29, 2023 | 5.967 | 6.016 | 5.871 | 5.900 | 406,750 | -0.13(-2.23%) |
Dec 28, 2023 | 6.064 | 6.093 | 6.016 | 6.035 | 227,210 | -0.05(-0.79%) |
Dec 27, 2023 | 6.064 | 6.102 | 6.045 | 6.083 | 357,277 | +0.03(+0.47%) |
Dec 26, 2023 | 6.102 | 6.102 | 6.035 | 6.054 | 384,255 | +0.03(+0.47%) |
Dec 22, 2023 | 6.016 | 6.045 | 5.988 | 6.026 | 209,878 | +0.03(+0.48%) |
Dec 21, 2023 | 6.064 | 6.064 | 5.965 | 5.997 | 409,121 | +0.00(+0.00%) |
Dec 20, 2023 | 6.035 | 6.073 | 5.959 | 5.997 | 299,683 | -0.03(-0.47%) |
Dec 19, 2023 | 6.073 | 6.073 | 5.997 | 6.026 | 261,687 | +0.05(+0.79%) |
Dec 18, 2023 | 6.007 | 6.021 | 5.931 | 5.978 | 224,429 | -0.02(-0.32%) |
Dec 15, 2023 | 6.092 | 6.130 | 5.950 | 5.997 | 389,276 | -0.04(-0.63%) |
Dec 14, 2023 | 5.940 | 6.102 | 5.926 | 6.035 | 638,511 | +0.21(+3.59%) |
Dec 13, 2023 | 5.760 | 5.874 | 5.760 | 5.826 | 374,414 | +0.03(+0.49%) |
Dec 12, 2023 | 5.798 | 5.826 | 5.760 | 5.798 | 103,434 | +0.00(+0.00%) |
Dec 11, 2023 | 5.798 | 5.826 | 5.769 | 5.798 | 100,163 | +0.01(+0.16%) |
Dec 08, 2023 | 5.817 | 5.817 | 5.769 | 5.788 | 165,369 | +0.01(+0.16%) |
Dec 07, 2023 | 5.731 | 5.779 | 5.703 | 5.779 | 93,161 | +0.06(+1.00%) |
Dec 06, 2023 | 5.750 | 5.798 | 5.698 | 5.722 | 232,846 | -0.03(-0.50%) |
Dec 05, 2023 | 5.845 | 5.845 | 5.750 | 5.750 | 160,818 | -0.09(-1.47%) |
Dec 04, 2023 | 5.769 | 5.864 | 5.769 | 5.836 | 204,861 | +0.06(+0.99%) |
Dec 01, 2023 | 5.769 | 5.807 | 5.737 | 5.779 | 619,720 | +0.01(+0.16%) |
Nov 30, 2023 | 5.788 | 5.788 | 5.703 | 5.769 | 139,721 | -0.01(-0.16%) |
Nov 29, 2023 | 5.731 | 5.779 | 5.689 | 5.779 | 190,799 | +0.09(+1.50%) |
Nov 28, 2023 | 5.731 | 5.731 | 5.674 | 5.693 | 155,609 | -0.02(-0.33%) |
Nov 27, 2023 | 5.750 | 5.758 | 5.684 | 5.712 | 164,198 | +0.00(+0.00%) |
Nov 24, 2023 | 5.731 | 5.750 | 5.665 | 5.712 | 79,780 | +0.01(+0.16%) |
Nov 22, 2023 | 5.731 | 5.768 | 5.637 | 5.703 | 161,113 | +0.00(+0.00%) |
Nov 21, 2023 | 5.721 | 5.759 | 5.656 | 5.703 | 104,388 | -0.02(-0.33%) |
Nov 20, 2023 | 5.628 | 5.721 | 5.601 | 5.721 | 208,133 | +0.09(+1.67%) |
Nov 17, 2023 | 5.656 | 5.656 | 5.553 | 5.628 | 80,687 | +0.03(+0.50%) |
Nov 16, 2023 | 5.656 | 5.656 | 5.525 | 5.599 | 129,320 | -0.01(-0.17%) |
Nov 15, 2023 | 5.703 | 5.707 | 5.478 | 5.609 | 168,209 | -0.06(-0.99%) |
Nov 14, 2023 | 5.346 | 5.665 | 5.290 | 5.665 | 221,428 | +0.41(+7.86%) |
Nov 13, 2023 | 5.206 | 5.327 | 5.084 | 5.252 | 246,695 | -0.01(-0.18%) |
Nov 10, 2023 | 5.327 | 5.337 | 5.224 | 5.262 | 72,706 | -0.01(-0.18%) |
Nov 09, 2023 | 5.356 | 5.393 | 5.252 | 5.271 | 89,954 | -0.08(-1.40%) |
Nov 08, 2023 | 5.374 | 5.374 | 5.299 | 5.346 | 62,435 | -0.03(-0.52%) |
Nov 07, 2023 | 5.271 | 5.402 | 5.252 | 5.374 | 71,626 | +0.08(+1.60%) |
Nov 06, 2023 | 5.459 | 5.478 | 5.281 | 5.290 | 99,480 | -0.17(-3.09%) |
Nov 03, 2023 | 5.402 | 5.500 | 5.318 | 5.459 | 167,629 | +0.17(+3.19%) |
Nov 02, 2023 | 5.102 | 5.346 | 5.074 | 5.290 | 306,913 | +0.23(+4.44%) |
Nov 01, 2023 | 4.952 | 5.112 | 4.943 | 5.065 | 116,704 | +0.11(+2.27%) |
Oct 31, 2023 | 4.830 | 4.966 | 4.830 | 4.952 | 97,876 | +0.10(+2.13%) |
Oct 30, 2023 | 4.840 | 4.858 | 4.774 | 4.849 | 76,274 | +0.04(+0.78%) |
Oct 27, 2023 | 4.895 | 4.913 | 4.756 | 4.812 | 118,633 | -0.07(-1.51%) |
Oct 26, 2023 | 4.830 | 4.959 | 4.830 | 4.885 | 84,819 | +0.06(+1.15%) |
Oct 25, 2023 | 4.765 | 4.932 | 4.765 | 4.830 | 159,289 | +0.07(+1.55%) |
Oct 24, 2023 | 4.784 | 4.837 | 4.747 | 4.756 | 96,789 | -0.04(-0.77%) |
Oct 23, 2023 | 4.941 | 4.941 | 4.784 | 4.793 | 167,002 | -0.17(-3.35%) |
Oct 20, 2023 | 5.006 | 5.035 | 4.950 | 4.959 | 77,415 | -0.04(-0.74%) |
Oct 19, 2023 | 5.218 | 5.236 | 4.987 | 4.996 | 159,447 | -0.28(-5.25%) |
Oct 18, 2023 | 5.310 | 5.375 | 5.163 | 5.273 | 168,208 | -0.03(-0.52%) |
Oct 17, 2023 | 5.486 | 5.538 | 5.283 | 5.301 | 582,196 | -0.19(-3.53%) |
Oct 16, 2023 | 5.467 | 5.541 | 5.467 | 5.495 | 142,286 | +0.07(+1.36%) |
Oct 13, 2023 | 5.587 | 5.652 | 5.403 | 5.421 | 156,184 | -0.15(-2.65%) |
Oct 12, 2023 | 5.652 | 5.716 | 5.532 | 5.569 | 67,208 | -0.07(-1.31%) |
Oct 11, 2023 | 5.707 | 5.707 | 5.537 | 5.643 | 82,969 | +0.11(+2.00%) |
Oct 10, 2023 | 5.569 | 5.623 | 5.523 | 5.532 | 53,966 | +0.00(+0.00%) |
Oct 09, 2023 | 5.403 | 5.643 | 5.375 | 5.532 | 130,153 | +0.12(+2.22%) |
Oct 06, 2023 | 5.356 | 5.449 | 5.309 | 5.412 | 85,188 | +0.04(+0.69%) |
Oct 05, 2023 | 5.310 | 5.412 | 5.292 | 5.375 | 64,479 | +0.05(+0.87%) |
Oct 04, 2023 | 5.329 | 5.356 | 5.236 | 5.329 | 88,409 | +0.00(+0.00%) |
Oct 03, 2023 | 5.523 | 5.532 | 5.255 | 5.329 | 149,909 | -0.18(-3.35%) |