Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.240 | 7.260 | 7.160 | 7.250 | 146,880 | +0.03(+0.42%) |
Jun 06, 2024 | 7.220 | 7.250 | 7.180 | 7.220 | 76,976 | +0.01(+0.14%) |
Jun 05, 2024 | 7.070 | 7.220 | 7.060 | 7.210 | 141,461 | +0.21(+3.00%) |
Jun 04, 2024 | 7.020 | 7.040 | 6.960 | 7.000 | 108,156 | +0.02(+0.29%) |
Jun 03, 2024 | 7.090 | 7.090 | 6.960 | 6.980 | 115,584 | -0.12(-1.69%) |
May 31, 2024 | 7.030 | 7.100 | 6.930 | 7.100 | 256,211 | +0.07(+1.00%) |
May 30, 2024 | 7.010 | 7.040 | 6.960 | 7.030 | 92,100 | +0.03(+0.43%) |
May 29, 2024 | 7.020 | 7.030 | 6.920 | 7.000 | 223,735 | -0.06(-0.85%) |
May 28, 2024 | 7.090 | 7.100 | 7.010 | 7.060 | 160,097 | -0.06(-0.84%) |
May 27, 2024 | 7.100 | 7.150 | 7.060 | 7.120 | 64,471 | +0.05(+0.71%) |
May 24, 2024 | 7.040 | 7.120 | 7.030 | 7.070 | 101,198 | +0.06(+0.86%) |
May 23, 2024 | 7.060 | 7.070 | 6.980 | 7.010 | 83,553 | -0.06(-0.85%) |
May 22, 2024 | 7.070 | 7.140 | 7.040 | 7.070 | 100,967 | -0.02(-0.28%) |
May 21, 2024 | 7.030 | 7.130 | 7.010 | 7.090 | 151,021 | +0.05(+0.71%) |
May 17, 2024 | 7.040 | 0 | -0.08(-1.12%) | |||
May 16, 2024 | 7.250 | 7.250 | 7.120 | 7.120 | 178,786 | -0.13(-1.79%) |
May 15, 2024 | 7.210 | 7.300 | 7.160 | 7.250 | 117,781 | +0.06(+0.83%) |
May 14, 2024 | 7.180 | 7.200 | 7.160 | 7.190 | 70,862 | +0.04(+0.56%) |
May 13, 2024 | 7.180 | 7.220 | 7.040 | 7.150 | 155,414 | -0.03(-0.42%) |
May 10, 2024 | 7.400 | 7.400 | 7.180 | 7.180 | 173,648 | -0.20(-2.71%) |
May 09, 2024 | 7.310 | 7.420 | 7.310 | 7.380 | 124,604 | +0.03(+0.41%) |
May 08, 2024 | 7.490 | 7.490 | 7.230 | 7.350 | 270,837 | -0.18(-2.39%) |
May 07, 2024 | 7.670 | 7.700 | 7.520 | 7.530 | 121,560 | -0.15(-1.95%) |
May 06, 2024 | 7.560 | 7.750 | 7.560 | 7.680 | 184,064 | +0.07(+0.92%) |
May 03, 2024 | 7.600 | 7.680 | 7.590 | 7.610 | 127,504 | +0.08(+1.06%) |
May 02, 2024 | 7.510 | 7.590 | 7.480 | 7.530 | 89,922 | +0.04(+0.53%) |
May 01, 2024 | 7.450 | 7.540 | 7.440 | 7.490 | 76,796 | +0.03(+0.40%) |
Apr 30, 2024 | 7.530 | 7.560 | 7.460 | 7.460 | 42,126 | -0.11(-1.45%) |
Apr 29, 2024 | 7.620 | 7.630 | 7.470 | 7.570 | 114,740 | -0.06(-0.79%) |
Apr 26, 2024 | 7.590 | 7.630 | 7.580 | 7.630 | 56,526 | +0.06(+0.79%) |
Apr 25, 2024 | 7.580 | 7.580 | 7.500 | 7.570 | 78,273 | -0.01(-0.13%) |
Apr 24, 2024 | 7.640 | 7.660 | 7.560 | 7.580 | 72,524 | -0.07(-0.92%) |
Apr 23, 2024 | 7.530 | 7.660 | 7.520 | 7.650 | 75,504 | +0.12(+1.59%) |
Apr 22, 2024 | 7.510 | 7.530 | 7.460 | 7.530 | 70,795 | +0.05(+0.67%) |
Apr 19, 2024 | 7.460 | 7.500 | 7.450 | 7.480 | 36,285 | +0.01(+0.13%) |
Apr 18, 2024 | 7.510 | 7.510 | 7.440 | 7.470 | 33,201 | -0.01(-0.13%) |
Apr 17, 2024 | 7.460 | 7.520 | 7.440 | 7.480 | 69,965 | -0.01(-0.13%) |
Apr 16, 2024 | 7.480 | 7.500 | 7.420 | 7.490 | 80,864 | -0.01(-0.13%) |
Apr 15, 2024 | 7.580 | 7.600 | 7.460 | 7.500 | 148,121 | -0.03(-0.40%) |
Apr 12, 2024 | 7.580 | 7.590 | 7.450 | 7.530 | 103,565 | -0.05(-0.66%) |
Apr 11, 2024 | 7.580 | 7.620 | 7.510 | 7.580 | 84,464 | +0.00(+0.00%) |
Apr 10, 2024 | 7.680 | 7.680 | 7.520 | 7.580 | 164,016 | -0.11(-1.43%) |
Apr 09, 2024 | 7.670 | 7.700 | 7.660 | 7.690 | 57,771 | +0.02(+0.26%) |
Apr 08, 2024 | 7.700 | 7.700 | 7.600 | 7.670 | 67,523 | +0.04(+0.52%) |
Apr 05, 2024 | 7.620 | 7.650 | 7.550 | 7.630 | 80,551 | +0.03(+0.39%) |
Apr 04, 2024 | 7.680 | 7.700 | 7.580 | 7.600 | 133,733 | -0.08(-1.04%) |
Apr 03, 2024 | 7.680 | 7.720 | 7.650 | 7.680 | 77,687 | -0.03(-0.39%) |
Apr 02, 2024 | 7.720 | 7.720 | 7.660 | 7.710 | 100,299 | -0.05(-0.64%) |
Apr 01, 2024 | 7.780 | 7.780 | 7.680 | 7.760 | 91,918 | +0.03(+0.39%) |
Mar 28, 2024 | 7.730 | 0 | -0.03(-0.39%) | |||
Mar 27, 2024 | 7.800 | 7.800 | 7.730 | 7.760 | 88,214 | +0.01(+0.13%) |
Mar 26, 2024 | 7.760 | 7.850 | 7.740 | 7.750 | 84,056 | -0.01(-0.13%) |
Mar 25, 2024 | 7.780 | 7.840 | 7.760 | 7.760 | 83,810 | -0.01(-0.13%) |
Mar 22, 2024 | 7.850 | 7.850 | 7.730 | 7.770 | 90,627 | -0.05(-0.64%) |
Mar 21, 2024 | 7.720 | 7.850 | 7.720 | 7.820 | 120,304 | +0.06(+0.77%) |
Mar 20, 2024 | 7.700 | 7.790 | 7.660 | 7.760 | 151,675 | +0.09(+1.17%) |
Mar 19, 2024 | 7.610 | 7.720 | 7.590 | 7.670 | 155,750 | +0.03(+0.39%) |
Mar 18, 2024 | 7.690 | 7.700 | 7.600 | 7.640 | 90,473 | -0.03(-0.39%) |
Mar 15, 2024 | 7.700 | 7.730 | 7.620 | 7.670 | 125,334 | -0.04(-0.52%) |
Mar 14, 2024 | 7.710 | 7.720 | 7.630 | 7.710 | 84,415 | +0.00(+0.00%) |
Mar 13, 2024 | 7.680 | 7.770 | 7.680 | 7.710 | 97,322 | -0.02(-0.26%) |
Mar 12, 2024 | 7.750 | 7.790 | 7.660 | 7.730 | 146,908 | -0.01(-0.13%) |
Mar 11, 2024 | 7.560 | 7.740 | 7.520 | 7.740 | 189,536 | +0.20(+2.65%) |
Mar 08, 2024 | 7.610 | 7.670 | 7.530 | 7.540 | 103,144 | -0.05(-0.66%) |
Mar 07, 2024 | 7.600 | 7.630 | 7.550 | 7.590 | 87,044 | +0.05(+0.66%) |
Mar 06, 2024 | 7.560 | 7.670 | 7.530 | 7.540 | 144,641 | +0.00(+0.00%) |
Mar 05, 2024 | 7.590 | 7.650 | 7.540 | 7.540 | 105,860 | -0.06(-0.79%) |
Mar 04, 2024 | 7.710 | 7.750 | 7.600 | 7.600 | 152,966 | -0.14(-1.81%) |
Mar 01, 2024 | 7.670 | 7.800 | 7.630 | 7.740 | 143,709 | +0.08(+1.04%) |
Feb 29, 2024 | 7.710 | 7.790 | 7.650 | 7.660 | 237,375 | -0.07(-0.91%) |
Feb 28, 2024 | 7.720 | 7.830 | 7.670 | 7.730 | 281,109 | +0.03(+0.39%) |
Feb 27, 2024 | 7.300 | 7.730 | 7.280 | 7.700 | 312,246 | +0.51(+7.09%) |
Feb 26, 2024 | 7.250 | 7.260 | 7.180 | 7.190 | 98,166 | -0.09(-1.24%) |
Feb 23, 2024 | 7.300 | 7.300 | 7.220 | 7.280 | 75,005 | +0.03(+0.41%) |
Feb 22, 2024 | 7.230 | 7.300 | 7.220 | 7.250 | 91,536 | +0.04(+0.55%) |
Feb 21, 2024 | 7.150 | 7.250 | 7.150 | 7.210 | 86,431 | +0.01(+0.14%) |
Feb 20, 2024 | 7.280 | 7.320 | 7.200 | 7.200 | 152,486 | -0.08(-1.10%) |
Feb 16, 2024 | 7.280 | 0 | +0.03(+0.41%) | |||
Feb 15, 2024 | 7.150 | 7.340 | 7.150 | 7.250 | 155,081 | +0.13(+1.83%) |
Feb 14, 2024 | 7.050 | 7.150 | 7.040 | 7.120 | 59,624 | +0.12(+1.71%) |
Feb 13, 2024 | 7.120 | 7.200 | 6.980 | 7.000 | 178,580 | -0.16(-2.23%) |
Feb 12, 2024 | 7.180 | 7.230 | 7.150 | 7.160 | 68,623 | -0.03(-0.42%) |
Feb 09, 2024 | 7.230 | 7.230 | 7.150 | 7.190 | 110,770 | +0.05(+0.70%) |
Feb 08, 2024 | 7.170 | 7.220 | 7.140 | 7.140 | 86,806 | -0.01(-0.14%) |
Feb 07, 2024 | 7.210 | 7.210 | 7.130 | 7.150 | 83,900 | -0.03(-0.42%) |
Feb 06, 2024 | 7.100 | 7.220 | 7.100 | 7.180 | 72,542 | +0.11(+1.56%) |
Feb 05, 2024 | 7.210 | 7.230 | 7.060 | 7.070 | 109,017 | -0.18(-2.48%) |
Feb 02, 2024 | 7.170 | 7.260 | 7.100 | 7.250 | 193,901 | +0.09(+1.26%) |
Feb 01, 2024 | 7.150 | 7.200 | 7.030 | 7.160 | 76,033 | +0.04(+0.56%) |
Jan 31, 2024 | 7.230 | 7.230 | 7.090 | 7.120 | 148,382 | -0.09(-1.25%) |
Jan 30, 2024 | 7.280 | 7.280 | 7.150 | 7.210 | 77,960 | -0.11(-1.50%) |
Jan 29, 2024 | 7.260 | 7.320 | 7.200 | 7.320 | 126,747 | +0.06(+0.83%) |
Jan 26, 2024 | 7.170 | 7.260 | 7.170 | 7.260 | 124,641 | +0.05(+0.69%) |
Jan 25, 2024 | 7.130 | 7.210 | 7.130 | 7.210 | 110,058 | +0.08(+1.12%) |
Jan 24, 2024 | 7.200 | 7.230 | 7.110 | 7.130 | 110,719 | -0.08(-1.11%) |
Jan 23, 2024 | 7.090 | 7.210 | 7.070 | 7.210 | 101,124 | +0.12(+1.69%) |
Jan 22, 2024 | 7.040 | 7.090 | 6.980 | 7.090 | 74,288 | +0.08(+1.14%) |
Jan 19, 2024 | 6.900 | 7.010 | 6.860 | 7.010 | 114,343 | +0.10(+1.45%) |
Jan 18, 2024 | 6.940 | 6.940 | 6.870 | 6.910 | 73,556 | -0.01(-0.14%) |
Jan 17, 2024 | 6.950 | 6.950 | 6.840 | 6.920 | 98,746 | -0.06(-0.86%) |
Jan 16, 2024 | 7.010 | 7.050 | 6.940 | 6.980 | 136,561 | -0.01(-0.14%) |
Jan 15, 2024 | 6.940 | 7.040 | 6.840 | 6.990 | 141,198 | +0.10(+1.45%) |
Jan 12, 2024 | 6.900 | 6.950 | 6.860 | 6.890 | 98,257 | -0.01(-0.14%) |
Jan 11, 2024 | 6.870 | 6.900 | 6.770 | 6.900 | 105,336 | -0.01(-0.14%) |
Jan 10, 2024 | 6.880 | 6.920 | 6.800 | 6.910 | 78,458 | +0.10(+1.47%) |
Jan 09, 2024 | 6.850 | 6.860 | 6.780 | 6.810 | 115,424 | -0.04(-0.58%) |
Jan 08, 2024 | 6.790 | 6.890 | 6.770 | 6.850 | 103,310 | +0.08(+1.18%) |
Jan 05, 2024 | 6.620 | 6.780 | 6.620 | 6.770 | 163,932 | +0.12(+1.80%) |
Jan 04, 2024 | 6.630 | 6.690 | 6.580 | 6.650 | 95,373 | +0.07(+1.06%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.540 | 6.580 | 141,654 | -0.10(-1.50%) |
Jan 02, 2024 | 6.620 | 6.680 | 6.610 | 6.680 | 108,129 | +0.01(+0.15%) |
Dec 29, 2023 | 6.670 | 0 | +0.04(+0.60%) | |||
Dec 28, 2023 | 6.610 | 6.680 | 6.590 | 6.630 | 73,234 | -0.07(-1.04%) |
Dec 27, 2023 | 6.670 | 6.780 | 6.670 | 6.700 | 190,002 | +0.00(+0.00%) |
Dec 22, 2023 | 6.700 | 0 | +0.09(+1.36%) | |||
Dec 21, 2023 | 6.550 | 6.670 | 6.550 | 6.610 | 259,893 | +0.05(+0.76%) |
Dec 20, 2023 | 6.680 | 6.700 | 6.560 | 6.560 | 219,912 | -0.16(-2.38%) |
Dec 19, 2023 | 6.660 | 6.750 | 6.650 | 6.720 | 220,644 | +0.10(+1.51%) |
Dec 18, 2023 | 6.780 | 6.790 | 6.620 | 6.620 | 185,399 | -0.20(-2.93%) |
Dec 15, 2023 | 6.850 | 6.910 | 6.760 | 6.820 | 208,067 | -0.02(-0.29%) |
Dec 14, 2023 | 6.700 | 6.930 | 6.690 | 6.840 | 308,260 | +0.12(+1.79%) |
Dec 13, 2023 | 6.490 | 6.730 | 6.480 | 6.720 | 331,284 | +0.21(+3.23%) |
Dec 12, 2023 | 6.540 | 6.580 | 6.500 | 6.510 | 159,456 | -0.04(-0.61%) |
Dec 11, 2023 | 6.600 | 6.620 | 6.540 | 6.550 | 152,279 | -0.08(-1.21%) |
Dec 08, 2023 | 6.730 | 6.730 | 6.560 | 6.630 | 232,419 | -0.10(-1.49%) |
Dec 07, 2023 | 6.790 | 6.790 | 6.710 | 6.730 | 138,743 | +0.01(+0.15%) |
Dec 06, 2023 | 6.700 | 6.810 | 6.700 | 6.720 | 111,925 | +0.04(+0.60%) |
Dec 05, 2023 | 6.640 | 6.700 | 6.600 | 6.680 | 94,573 | +0.05(+0.75%) |
Dec 04, 2023 | 6.550 | 6.700 | 6.550 | 6.630 | 106,522 | +0.03(+0.45%) |
Dec 01, 2023 | 6.500 | 6.620 | 6.460 | 6.600 | 102,938 | +0.15(+2.33%) |
Nov 30, 2023 | 6.550 | 6.550 | 6.420 | 6.450 | 150,054 | -0.08(-1.23%) |
Nov 29, 2023 | 6.510 | 6.560 | 6.490 | 6.530 | 66,000 | -0.01(-0.15%) |
Nov 28, 2023 | 6.550 | 6.580 | 6.480 | 6.540 | 85,154 | -0.02(-0.30%) |
Nov 27, 2023 | 6.720 | 6.720 | 6.560 | 6.560 | 94,848 | -0.14(-2.09%) |
Nov 24, 2023 | 6.650 | 6.700 | 6.650 | 6.700 | 47,285 | +0.04(+0.60%) |
Nov 23, 2023 | 6.530 | 6.680 | 6.530 | 6.660 | 61,061 | +0.09(+1.37%) |
Nov 22, 2023 | 6.650 | 6.650 | 6.530 | 6.570 | 90,388 | +0.02(+0.31%) |
Nov 21, 2023 | 6.690 | 6.690 | 6.540 | 6.550 | 101,611 | -0.13(-1.95%) |
Nov 20, 2023 | 6.670 | 6.680 | 6.600 | 6.680 | 78,049 | +0.07(+1.06%) |
Nov 17, 2023 | 6.600 | 6.650 | 6.580 | 6.610 | 80,326 | +0.05(+0.76%) |
Nov 16, 2023 | 6.630 | 6.640 | 6.520 | 6.560 | 120,887 | -0.03(-0.46%) |
Nov 15, 2023 | 6.520 | 6.710 | 6.520 | 6.590 | 166,276 | +0.10(+1.54%) |
Nov 14, 2023 | 6.410 | 6.540 | 6.390 | 6.490 | 233,073 | +0.14(+2.20%) |
Nov 13, 2023 | 6.390 | 6.430 | 6.350 | 6.350 | 68,600 | -0.05(-0.78%) |
Nov 10, 2023 | 6.340 | 6.440 | 6.330 | 6.400 | 130,784 | +0.03(+0.47%) |
Nov 09, 2023 | 6.440 | 6.440 | 6.330 | 6.370 | 97,687 | -0.03(-0.47%) |
Nov 08, 2023 | 6.380 | 6.450 | 6.340 | 6.400 | 90,467 | +0.05(+0.79%) |
Nov 07, 2023 | 6.420 | 6.480 | 6.320 | 6.350 | 154,440 | -0.17(-2.61%) |
Nov 06, 2023 | 6.570 | 6.600 | 6.450 | 6.520 | 220,206 | -0.03(-0.46%) |
Nov 03, 2023 | 6.350 | 6.570 | 6.350 | 6.550 | 387,360 | +0.29(+4.63%) |
Nov 02, 2023 | 6.010 | 6.350 | 5.960 | 6.260 | 364,788 | +0.32(+5.39%) |