Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.290 | 7.330 | 7.270 | 7.270 | 290,511 | +0.01(+0.14%) |
May 30, 2024 | 7.260 | 7.330 | 7.260 | 7.260 | 176,297 | -0.02(-0.27%) |
May 29, 2024 | 7.380 | 7.400 | 7.210 | 7.280 | 251,256 | -0.08(-1.09%) |
May 28, 2024 | 7.420 | 7.430 | 7.350 | 7.360 | 61,208 | -0.09(-1.21%) |
May 24, 2024 | 7.460 | 7.460 | 7.392 | 7.450 | 59,611 | +0.03(+0.40%) |
May 23, 2024 | 7.490 | 7.490 | 7.400 | 7.420 | 71,158 | -0.06(-0.80%) |
May 22, 2024 | 7.490 | 7.490 | 7.460 | 7.480 | 54,568 | +0.01(+0.13%) |
May 21, 2024 | 7.480 | 7.490 | 7.450 | 7.470 | 59,457 | +0.02(+0.27%) |
May 20, 2024 | 7.470 | 7.480 | 7.440 | 7.450 | 83,690 | +0.01(+0.13%) |
May 17, 2024 | 7.500 | 7.500 | 7.440 | 7.440 | 48,830 | -0.02(-0.27%) |
May 16, 2024 | 7.480 | 7.520 | 7.450 | 7.460 | 85,802 | -0.03(-0.33%) |
May 15, 2024 | 7.475 | 7.485 | 7.455 | 7.485 | 42,301 | +0.05(+0.67%) |
May 14, 2024 | 7.495 | 7.495 | 7.416 | 7.435 | 47,396 | -0.03(-0.40%) |
May 13, 2024 | 7.475 | 7.493 | 7.455 | 7.465 | 41,528 | +0.00(+0.00%) |
May 10, 2024 | 7.485 | 7.491 | 7.425 | 7.465 | 32,428 | +0.00(+0.00%) |
May 09, 2024 | 7.495 | 7.495 | 7.416 | 7.465 | 67,460 | +0.00(+0.00%) |
May 08, 2024 | 7.445 | 7.465 | 7.425 | 7.465 | 50,887 | +0.03(+0.40%) |
May 07, 2024 | 7.455 | 7.455 | 7.406 | 7.435 | 71,566 | +0.02(+0.33%) |
May 06, 2024 | 7.435 | 7.435 | 7.396 | 7.411 | 84,522 | -0.00(-0.07%) |
May 03, 2024 | 7.376 | 7.445 | 7.356 | 7.416 | 109,377 | +0.05(+0.74%) |
May 02, 2024 | 7.336 | 7.366 | 7.316 | 7.361 | 64,217 | +0.01(+0.13%) |
May 01, 2024 | 7.306 | 7.376 | 7.282 | 7.351 | 79,671 | +0.05(+0.75%) |
Apr 30, 2024 | 7.286 | 7.316 | 7.267 | 7.296 | 71,553 | -0.02(-0.27%) |
Apr 29, 2024 | 7.286 | 7.326 | 7.286 | 7.316 | 55,102 | +0.02(+0.34%) |
Apr 26, 2024 | 7.227 | 7.306 | 7.227 | 7.291 | 58,077 | +0.03(+0.48%) |
Apr 25, 2024 | 7.267 | 7.267 | 7.197 | 7.257 | 55,059 | -0.03(-0.41%) |
Apr 24, 2024 | 7.277 | 7.306 | 7.257 | 7.286 | 115,464 | -0.02(-0.27%) |
Apr 23, 2024 | 7.306 | 7.346 | 7.286 | 7.306 | 134,159 | +0.01(+0.15%) |
Apr 22, 2024 | 7.296 | 7.311 | 7.267 | 7.295 | 63,218 | +0.03(+0.40%) |
Apr 19, 2024 | 7.247 | 7.315 | 7.247 | 7.267 | 54,860 | -0.01(-0.20%) |
Apr 18, 2024 | 7.277 | 7.336 | 7.257 | 7.282 | 54,193 | +0.02(+0.34%) |
Apr 17, 2024 | 7.262 | 7.301 | 7.242 | 7.257 | 76,923 | +0.00(+0.07%) |
Apr 16, 2024 | 7.252 | 7.271 | 7.134 | 7.252 | 109,281 | +0.03(+0.41%) |
Apr 15, 2024 | 7.331 | 7.340 | 7.202 | 7.222 | 68,009 | -0.09(-1.21%) |
Apr 12, 2024 | 7.360 | 7.390 | 7.281 | 7.311 | 44,117 | -0.08(-1.07%) |
Apr 11, 2024 | 7.439 | 7.439 | 7.340 | 7.390 | 32,916 | +0.01(+0.13%) |
Apr 10, 2024 | 7.449 | 7.459 | 7.370 | 7.380 | 82,561 | -0.10(-1.38%) |
Apr 09, 2024 | 7.469 | 7.498 | 7.449 | 7.483 | 32,731 | +0.02(+0.33%) |
Apr 08, 2024 | 7.508 | 7.567 | 7.405 | 7.459 | 133,419 | -0.01(-0.13%) |
Apr 05, 2024 | 7.488 | 7.523 | 7.449 | 7.469 | 21,224 | +0.01(+0.13%) |
Apr 04, 2024 | 7.498 | 7.528 | 7.439 | 7.459 | 51,573 | -0.03(-0.39%) |
Apr 03, 2024 | 7.518 | 7.587 | 7.478 | 7.488 | 78,477 | -0.02(-0.26%) |
Apr 02, 2024 | 7.508 | 7.528 | 7.419 | 7.508 | 66,375 | -0.04(-0.52%) |
Apr 01, 2024 | 7.606 | 7.606 | 7.518 | 7.547 | 165,806 | +0.00(+0.00%) |
Mar 28, 2024 | 7.469 | 7.606 | 7.469 | 7.547 | 178,008 | +0.07(+0.92%) |
Mar 27, 2024 | 7.469 | 7.518 | 7.429 | 7.478 | 85,803 | +0.02(+0.26%) |
Mar 26, 2024 | 7.459 | 7.478 | 7.439 | 7.459 | 47,922 | -0.01(-0.13%) |
Mar 25, 2024 | 7.469 | 7.498 | 7.444 | 7.468 | 32,341 | +0.02(+0.26%) |
Mar 22, 2024 | 7.459 | 7.483 | 7.440 | 7.449 | 57,251 | +0.02(+0.27%) |
Mar 21, 2024 | 7.429 | 7.459 | 7.419 | 7.429 | 40,955 | +0.00(+0.00%) |
Mar 20, 2024 | 7.380 | 7.429 | 7.380 | 7.429 | 63,331 | +0.04(+0.53%) |
Mar 19, 2024 | 7.390 | 7.419 | 7.370 | 7.390 | 60,896 | +0.00(+0.02%) |
Mar 18, 2024 | 7.390 | 7.409 | 7.365 | 7.388 | 50,766 | -0.00(-0.02%) |
Mar 15, 2024 | 7.390 | 7.439 | 7.390 | 7.390 | 28,562 | -0.00(-0.07%) |
Mar 14, 2024 | 7.429 | 7.478 | 7.391 | 7.395 | 53,655 | -0.02(-0.27%) |
Mar 13, 2024 | 7.405 | 7.424 | 7.375 | 7.414 | 61,591 | +0.03(+0.46%) |
Mar 12, 2024 | 7.356 | 7.405 | 7.356 | 7.380 | 141,869 | +0.02(+0.33%) |
Mar 11, 2024 | 7.336 | 7.365 | 7.326 | 7.356 | 52,821 | +0.03(+0.40%) |
Mar 08, 2024 | 7.287 | 7.336 | 7.287 | 7.326 | 66,299 | +0.03(+0.40%) |
Mar 07, 2024 | 7.287 | 7.326 | 7.287 | 7.297 | 44,639 | +0.01(+0.13%) |
Mar 06, 2024 | 7.287 | 7.307 | 7.258 | 7.287 | 58,866 | +0.00(+0.00%) |
Mar 05, 2024 | 7.307 | 7.326 | 7.258 | 7.287 | 49,188 | -0.02(-0.26%) |
Mar 04, 2024 | 7.307 | 7.326 | 7.248 | 7.307 | 100,936 | +0.01(+0.13%) |
Mar 01, 2024 | 7.268 | 7.317 | 7.268 | 7.297 | 54,240 | +0.03(+0.40%) |
Feb 29, 2024 | 7.268 | 7.326 | 7.248 | 7.268 | 92,822 | +0.05(+0.68%) |
Feb 28, 2024 | 7.219 | 7.258 | 7.200 | 7.219 | 46,682 | +0.00(+0.00%) |
Feb 27, 2024 | 7.219 | 7.238 | 7.189 | 7.219 | 77,356 | +0.06(+0.82%) |
Feb 26, 2024 | 7.199 | 7.228 | 7.121 | 7.160 | 100,091 | -0.04(-0.54%) |
Feb 23, 2024 | 7.228 | 7.277 | 7.180 | 7.199 | 85,951 | -0.01(-0.20%) |
Feb 22, 2024 | 7.238 | 7.238 | 7.204 | 7.214 | 90,859 | +0.01(+0.20%) |
Feb 21, 2024 | 7.199 | 7.228 | 7.188 | 7.199 | 52,563 | +0.00(+0.07%) |
Feb 20, 2024 | 7.209 | 7.219 | 7.180 | 7.194 | 47,612 | +0.00(+0.00%) |
Feb 16, 2024 | 7.219 | 7.238 | 7.170 | 7.194 | 65,980 | -0.02(-0.34%) |
Feb 15, 2024 | 7.209 | 7.238 | 7.209 | 7.219 | 40,566 | +0.00(+0.07%) |
Feb 14, 2024 | 7.233 | 7.262 | 7.194 | 7.214 | 75,476 | +0.03(+0.41%) |
Feb 13, 2024 | 7.204 | 7.204 | 7.175 | 7.185 | 62,874 | -0.04(-0.54%) |
Feb 12, 2024 | 7.224 | 7.253 | 7.210 | 7.224 | 65,488 | +0.02(+0.27%) |
Feb 09, 2024 | 7.233 | 7.253 | 7.156 | 7.204 | 62,877 | -0.00(-0.04%) |
Feb 08, 2024 | 7.175 | 7.243 | 7.175 | 7.207 | 73,201 | +0.03(+0.45%) |
Feb 07, 2024 | 7.165 | 7.243 | 7.165 | 7.175 | 123,697 | +0.03(+0.41%) |
Feb 06, 2024 | 7.097 | 7.156 | 7.090 | 7.146 | 66,678 | +0.06(+0.82%) |
Feb 05, 2024 | 7.117 | 7.117 | 7.029 | 7.088 | 69,709 | -0.03(-0.41%) |
Feb 02, 2024 | 7.146 | 7.146 | 7.097 | 7.117 | 71,754 | -0.06(-0.81%) |
Feb 01, 2024 | 7.194 | 7.204 | 7.126 | 7.175 | 109,899 | +0.02(+0.27%) |
Jan 31, 2024 | 7.156 | 7.194 | 7.126 | 7.156 | 141,818 | +0.03(+0.41%) |
Jan 30, 2024 | 7.126 | 7.156 | 7.107 | 7.126 | 88,450 | -0.03(-0.41%) |
Jan 29, 2024 | 7.146 | 7.165 | 7.078 | 7.156 | 79,281 | +0.04(+0.55%) |
Jan 26, 2024 | 7.088 | 7.142 | 7.068 | 7.117 | 193,670 | +0.01(+0.14%) |
Jan 25, 2024 | 7.088 | 7.141 | 7.068 | 7.107 | 124,721 | +0.02(+0.27%) |
Jan 24, 2024 | 7.039 | 7.107 | 7.020 | 7.088 | 168,460 | +0.08(+1.11%) |
Jan 23, 2024 | 7.010 | 7.020 | 6.952 | 7.010 | 83,775 | +0.02(+0.35%) |
Jan 22, 2024 | 6.913 | 6.995 | 6.913 | 6.986 | 100,660 | +0.07(+1.05%) |
Jan 19, 2024 | 6.942 | 6.942 | 6.893 | 6.913 | 81,342 | -0.05(-0.70%) |
Jan 18, 2024 | 6.961 | 6.990 | 6.947 | 6.961 | 65,072 | -0.00(-0.07%) |
Jan 17, 2024 | 6.986 | 6.995 | 6.946 | 6.966 | 95,302 | -0.02(-0.28%) |
Jan 16, 2024 | 6.976 | 7.043 | 6.986 | 6.986 | 125,826 | -0.04(-0.53%) |
Jan 12, 2024 | 7.005 | 7.041 | 6.995 | 7.023 | 78,385 | +0.01(+0.14%) |
Jan 11, 2024 | 6.986 | 7.014 | 6.957 | 7.013 | 97,204 | +0.01(+0.12%) |
Jan 10, 2024 | 6.957 | 7.014 | 6.957 | 7.005 | 62,135 | +0.02(+0.28%) |
Jan 09, 2024 | 6.966 | 7.014 | 6.918 | 6.986 | 104,310 | -0.03(-0.41%) |
Jan 08, 2024 | 6.976 | 7.014 | 6.952 | 7.014 | 109,204 | +0.05(+0.69%) |
Jan 05, 2024 | 6.995 | 7.004 | 6.933 | 6.966 | 93,587 | -0.01(-0.14%) |
Jan 04, 2024 | 6.986 | 6.995 | 6.957 | 6.976 | 80,103 | -0.01(-0.14%) |
Jan 03, 2024 | 6.928 | 6.986 | 6.908 | 6.986 | 82,429 | +0.04(+0.55%) |
Jan 02, 2024 | 6.880 | 6.957 | 6.860 | 6.947 | 94,251 | +0.06(+0.84%) |
Dec 29, 2023 | 6.908 | 6.937 | 6.860 | 6.889 | 140,507 | -0.02(-0.28%) |
Dec 28, 2023 | 6.889 | 6.937 | 6.860 | 6.908 | 113,384 | -0.01(-0.14%) |
Dec 27, 2023 | 6.918 | 6.966 | 6.851 | 6.918 | 167,563 | +0.01(+0.14%) |
Dec 26, 2023 | 6.986 | 7.005 | 6.870 | 6.908 | 302,074 | -0.11(-1.51%) |
Dec 22, 2023 | 7.120 | 7.130 | 6.981 | 7.014 | 182,779 | -0.06(-0.82%) |
Dec 21, 2023 | 7.082 | 7.120 | 6.995 | 7.072 | 224,487 | +0.02(+0.27%) |
Dec 20, 2023 | 7.140 | 7.159 | 7.053 | 7.053 | 123,315 | -0.13(-1.75%) |
Dec 19, 2023 | 7.217 | 7.294 | 7.140 | 7.178 | 210,887 | +0.00(+0.00%) |
Dec 18, 2023 | 7.169 | 7.197 | 7.153 | 7.178 | 82,692 | -0.01(-0.13%) |
Dec 15, 2023 | 7.207 | 7.213 | 7.169 | 7.188 | 56,489 | +0.01(+0.13%) |
Dec 14, 2023 | 7.226 | 7.255 | 7.178 | 7.178 | 119,644 | -0.01(-0.13%) |
Dec 13, 2023 | 7.005 | 7.226 | 6.976 | 7.188 | 114,579 | +0.18(+2.61%) |
Dec 12, 2023 | 6.957 | 7.005 | 6.937 | 7.005 | 78,630 | +0.07(+0.97%) |
Dec 11, 2023 | 6.870 | 6.966 | 6.851 | 6.937 | 96,906 | +0.04(+0.63%) |
Dec 08, 2023 | 6.923 | 6.990 | 6.856 | 6.894 | 119,659 | -0.07(-0.96%) |
Dec 07, 2023 | 6.904 | 6.990 | 6.875 | 6.961 | 151,053 | +0.04(+0.55%) |
Dec 06, 2023 | 6.942 | 6.970 | 6.904 | 6.923 | 79,554 | +0.01(+0.14%) |
Dec 05, 2023 | 6.932 | 6.948 | 6.894 | 6.913 | 84,663 | -0.02(-0.28%) |
Dec 04, 2023 | 6.865 | 6.942 | 6.865 | 6.932 | 57,352 | +0.03(+0.42%) |
Dec 01, 2023 | 6.751 | 6.932 | 6.751 | 6.904 | 130,870 | +0.15(+2.27%) |
Nov 30, 2023 | 6.770 | 6.789 | 6.741 | 6.751 | 92,754 | +0.00(+0.00%) |
Nov 29, 2023 | 6.760 | 6.760 | 6.712 | 6.751 | 69,013 | +0.02(+0.28%) |
Nov 28, 2023 | 6.770 | 6.789 | 6.693 | 6.731 | 134,066 | +0.00(+0.00%) |
Nov 27, 2023 | 6.779 | 6.779 | 6.731 | 6.731 | 57,551 | -0.03(-0.42%) |
Nov 24, 2023 | 6.751 | 6.779 | 6.751 | 6.760 | 52,710 | +0.05(+0.71%) |
Nov 22, 2023 | 6.731 | 6.760 | 6.703 | 6.712 | 74,415 | -0.01(-0.14%) |
Nov 21, 2023 | 6.731 | 6.770 | 6.712 | 6.722 | 60,945 | -0.02(-0.28%) |
Nov 20, 2023 | 6.760 | 6.779 | 6.731 | 6.741 | 90,828 | -0.02(-0.28%) |
Nov 17, 2023 | 6.751 | 6.808 | 6.693 | 6.760 | 125,028 | +0.03(+0.43%) |
Nov 16, 2023 | 6.655 | 6.741 | 6.655 | 6.731 | 86,036 | +0.07(+1.00%) |
Nov 15, 2023 | 6.674 | 6.712 | 6.645 | 6.664 | 82,646 | +0.00(+0.07%) |
Nov 14, 2023 | 6.546 | 6.698 | 6.546 | 6.660 | 127,729 | +0.18(+2.78%) |
Nov 13, 2023 | 6.460 | 6.527 | 6.460 | 6.479 | 55,634 | +0.00(+0.00%) |
Nov 10, 2023 | 6.536 | 6.555 | 6.470 | 6.479 | 90,144 | -0.01(-0.15%) |
Nov 09, 2023 | 6.565 | 6.591 | 6.489 | 6.489 | 50,857 | -0.07(-1.01%) |
Nov 08, 2023 | 6.574 | 6.603 | 6.546 | 6.555 | 75,582 | +0.01(+0.14%) |
Nov 07, 2023 | 6.555 | 6.560 | 6.512 | 6.546 | 84,751 | +0.01(+0.15%) |
Nov 06, 2023 | 6.603 | 6.612 | 6.484 | 6.536 | 88,137 | -0.07(-1.01%) |
Nov 03, 2023 | 6.527 | 6.702 | 6.527 | 6.603 | 170,457 | +0.13(+2.05%) |
Nov 02, 2023 | 6.356 | 6.479 | 6.356 | 6.470 | 142,383 | +0.13(+2.10%) |