Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 7.290 | 7.330 | 7.250 | 7.310 | 474,292 | -0.06(-0.81%) |
Jun 10, 2024 | 7.290 | 7.390 | 7.270 | 7.370 | 330,588 | +0.00(+0.00%) |
Jun 07, 2024 | 7.350 | 7.390 | 7.324 | 7.370 | 602,659 | -0.12(-1.60%) |
Jun 06, 2024 | 7.440 | 7.500 | 7.435 | 7.490 | 1,361,779 | +0.02(+0.27%) |
Jun 05, 2024 | 7.420 | 7.490 | 7.400 | 7.470 | 1,099,664 | +0.04(+0.54%) |
Jun 04, 2024 | 7.450 | 7.480 | 7.385 | 7.430 | 458,184 | +0.01(+0.13%) |
Jun 03, 2024 | 7.390 | 7.430 | 7.360 | 7.420 | 553,991 | +0.08(+1.09%) |
May 31, 2024 | 7.280 | 7.340 | 7.194 | 7.340 | 954,349 | -0.06(-0.81%) |
May 30, 2024 | 7.360 | 7.460 | 7.358 | 7.400 | 1,045,533 | +0.05(+0.68%) |
May 29, 2024 | 7.360 | 7.400 | 7.350 | 7.350 | 361,790 | -0.29(-3.80%) |
May 28, 2024 | 7.550 | 7.650 | 7.500 | 7.640 | 1,338,902 | +0.03(+0.39%) |
May 24, 2024 | 7.550 | 7.620 | 7.530 | 7.610 | 861,857 | +0.03(+0.40%) |
May 23, 2024 | 7.650 | 7.670 | 7.520 | 7.580 | 1,733,442 | -0.04(-0.52%) |
May 22, 2024 | 7.640 | 7.650 | 7.570 | 7.620 | 962,314 | -0.09(-1.17%) |
May 21, 2024 | 7.640 | 7.710 | 5.660 | 7.710 | 3,901,128 | -0.03(-0.39%) |
May 20, 2024 | 7.710 | 152.94 | 5.865 | 7.740 | 7,920,154 | -0.09(-1.15%) |
May 17, 2024 | 7.730 | 7.840 | 7.715 | 7.830 | 4,093,870 | -0.11(-1.39%) |
May 16, 2024 | 7.890 | 8.010 | 7.860 | 7.940 | 2,547,477 | +0.09(+1.15%) |
May 15, 2024 | 7.800 | 7.880 | 7.760 | 7.850 | 2,647,003 | +0.11(+1.42%) |
May 14, 2024 | 7.770 | 7.838 | 7.730 | 7.740 | 1,737,231 | +0.29(+3.89%) |
May 13, 2024 | 7.440 | 7.500 | 7.440 | 7.450 | 949,898 | +0.14(+1.92%) |
May 10, 2024 | 7.350 | 7.375 | 7.300 | 7.310 | 880,925 | -0.04(-0.54%) |
May 09, 2024 | 7.270 | 7.350 | 7.250 | 7.350 | 1,170,286 | +0.18(+2.51%) |
May 08, 2024 | 7.070 | 7.170 | 7.060 | 7.170 | 1,039,175 | +0.00(+0.00%) |
May 07, 2024 | 7.210 | 7.220 | 7.140 | 7.170 | 1,010,023 | -0.09(-1.24%) |
May 06, 2024 | 7.295 | 7.317 | 7.250 | 7.260 | 868,692 | +0.07(+0.97%) |
May 03, 2024 | 7.310 | 7.320 | 7.160 | 7.190 | 2,139,580 | +0.14(+1.99%) |
May 02, 2024 | 7.050 | 14.89 | 5.914 | 7.050 | 2,420,348 | +0.24(+3.52%) |
May 01, 2024 | 6.750 | 6.840 | 6.640 | 6.810 | 349,558 | +0.10(+1.57%) |
Apr 30, 2024 | 6.770 | 6.820 | 6.705 | 6.705 | 1,470,923 | -0.03(-0.37%) |
Apr 29, 2024 | 6.800 | 6.820 | 6.730 | 6.730 | 989,315 | -0.08(-1.17%) |
Apr 26, 2024 | 6.780 | 6.850 | 6.755 | 6.810 | 1,255,872 | +0.15(+2.25%) |
Apr 25, 2024 | 6.620 | 6.660 | 6.550 | 6.660 | 1,569,345 | -0.03(-0.45%) |
Apr 24, 2024 | 6.735 | 6.770 | 6.680 | 6.690 | 1,483,677 | +0.02(+0.30%) |
Apr 23, 2024 | 6.640 | 6.683 | 6.630 | 6.670 | 2,818,676 | +0.27(+4.22%) |
Apr 22, 2024 | 6.380 | 6.410 | 6.360 | 6.400 | 1,434,122 | +0.28(+4.61%) |
Apr 19, 2024 | 6.110 | 6.150 | 6.100 | 6.118 | 1,113,261 | -0.06(-1.00%) |
Apr 18, 2024 | 6.140 | 6.180 | 6.110 | 6.180 | 2,418,156 | +0.06(+0.98%) |
Apr 17, 2024 | 6.160 | 6.160 | 6.084 | 6.120 | 1,349,479 | +0.04(+0.66%) |
Apr 16, 2024 | 6.090 | 6.150 | 6.070 | 6.080 | 3,470,233 | -0.08(-1.30%) |
Apr 15, 2024 | 6.310 | 6.340 | 6.160 | 6.160 | 1,703,979 | -0.12(-1.91%) |
Apr 12, 2024 | 6.350 | 6.350 | 6.270 | 6.280 | 1,274,840 | -0.20(-3.09%) |
Apr 11, 2024 | 6.460 | 6.490 | 6.380 | 6.480 | 1,954,031 | +0.04(+0.62%) |
Apr 10, 2024 | 6.450 | 6.557 | 6.394 | 6.440 | 3,784,863 | +0.12(+1.90%) |
Apr 09, 2024 | 6.420 | 6.440 | 6.320 | 6.320 | 2,639,309 | -0.15(-2.32%) |
Apr 08, 2024 | 6.455 | 6.490 | 6.432 | 6.470 | 1,649,704 | +0.11(+1.73%) |
Apr 05, 2024 | 6.330 | 6.385 | 6.330 | 6.360 | 1,615,997 | -0.01(-0.16%) |
Apr 04, 2024 | 6.390 | 6.460 | 6.320 | 6.370 | 1,094,230 | -0.04(-0.62%) |
Apr 03, 2024 | 6.315 | 6.420 | 6.280 | 6.410 | 1,576,470 | +0.06(+0.94%) |
Apr 02, 2024 | 6.390 | 6.390 | 6.270 | 6.350 | 1,246,614 | +0.09(+1.44%) |
Apr 01, 2024 | 6.260 | 6.480 | 6.000 | 6.260 | 280,292 | +0.00(+0.00%) |
Mar 28, 2024 | 6.220 | 6.300 | 6.220 | 6.260 | 279,624 | +0.05(+0.81%) |
Mar 27, 2024 | 6.265 | 6.290 | 6.180 | 6.210 | 490,015 | +0.11(+1.80%) |
Mar 26, 2024 | 6.070 | 6.160 | 6.070 | 6.100 | 664,950 | +0.12(+2.01%) |
Mar 25, 2024 | 5.990 | 6.070 | 5.900 | 5.980 | 7,609,308 | +0.01(+0.17%) |
Mar 22, 2024 | 5.990 | 5.990 | 5.890 | 5.970 | 441,359 | -0.02(-0.33%) |
Mar 21, 2024 | 6.090 | 6.140 | 5.990 | 5.990 | 258,811 | -0.01(-0.17%) |
Mar 20, 2024 | 5.920 | 6.000 | 5.890 | 6.000 | 253,728 | +0.16(+2.74%) |
Mar 19, 2024 | 5.830 | 5.880 | 5.830 | 5.840 | 616,160 | -0.06(-1.02%) |
Mar 18, 2024 | 5.920 | 6.020 | 5.890 | 5.900 | 341,619 | +0.03(+0.51%) |
Mar 15, 2024 | 5.990 | 5.990 | 5.840 | 5.870 | 298,901 | -0.05(-0.84%) |
Mar 14, 2024 | 5.980 | 6.000 | 5.900 | 5.920 | 258,561 | -0.13(-2.15%) |
Mar 13, 2024 | 6.014 | 6.090 | 6.010 | 6.050 | 280,689 | +0.08(+1.34%) |
Mar 12, 2024 | 5.970 | 6.009 | 5.940 | 5.970 | 238,074 | +0.18(+3.11%) |
Mar 11, 2024 | 5.760 | 5.870 | 5.760 | 5.790 | 378,809 | +0.07(+1.22%) |
Mar 08, 2024 | 5.740 | 5.780 | 5.718 | 5.720 | 345,694 | -0.03(-0.52%) |
Mar 07, 2024 | 5.730 | 5.810 | 5.730 | 5.750 | 370,720 | +0.05(+0.88%) |
Mar 06, 2024 | 5.790 | 5.790 | 5.670 | 5.700 | 469,055 | +0.12(+2.15%) |
Mar 05, 2024 | 5.610 | 5.680 | 5.560 | 5.580 | 368,132 | -0.14(-2.45%) |
Mar 04, 2024 | 5.780 | 5.780 | 5.710 | 5.720 | 222,493 | -0.15(-2.56%) |
Mar 01, 2024 | 5.750 | 5.920 | 5.750 | 5.870 | 373,323 | +0.07(+1.21%) |
Feb 29, 2024 | 5.850 | 5.890 | 5.760 | 5.800 | 674,547 | -0.09(-1.53%) |
Feb 28, 2024 | 5.880 | 5.900 | 5.850 | 5.890 | 363,204 | -0.15(-2.48%) |
Feb 27, 2024 | 6.000 | 6.070 | 5.980 | 6.040 | 701,603 | +0.05(+0.83%) |
Feb 26, 2024 | 6.010 | 6.060 | 5.990 | 5.990 | 590,454 | -0.11(-1.80%) |
Feb 23, 2024 | 6.100 | 6.130 | 6.060 | 6.100 | 358,359 | -0.06(-0.97%) |
Feb 22, 2024 | 6.130 | 6.170 | 6.098 | 6.160 | 778,154 | +0.11(+1.82%) |
Feb 21, 2024 | 6.080 | 6.120 | 6.010 | 6.050 | 1,143,767 | +0.11(+1.85%) |
Feb 20, 2024 | 6.030 | 6.046 | 5.910 | 5.940 | 521,865 | -0.25(-4.04%) |
Feb 16, 2024 | 6.230 | 6.240 | 6.180 | 6.190 | 306,102 | -0.09(-1.43%) |
Feb 15, 2024 | 6.200 | 6.280 | 6.200 | 6.280 | 303,448 | +0.03(+0.48%) |
Feb 14, 2024 | 6.200 | 6.260 | 6.180 | 6.250 | 326,740 | -0.01(-0.16%) |
Feb 13, 2024 | 6.320 | 6.330 | 6.232 | 6.260 | 313,112 | -0.13(-2.03%) |
Feb 12, 2024 | 6.350 | 6.420 | 6.350 | 6.390 | 215,478 | +0.01(+0.16%) |
Feb 09, 2024 | 6.380 | 6.380 | 6.330 | 6.380 | 235,388 | +0.04(+0.63%) |
Feb 08, 2024 | 6.360 | 6.380 | 6.320 | 6.340 | 420,237 | -0.04(-0.63%) |
Feb 07, 2024 | 6.360 | 6.400 | 6.330 | 6.380 | 428,031 | +0.02(+0.31%) |
Feb 06, 2024 | 6.275 | 6.370 | 6.260 | 6.360 | 597,974 | +0.28(+4.61%) |
Feb 05, 2024 | 6.020 | 6.100 | 6.000 | 6.080 | 594,297 | -0.04(-0.65%) |
Feb 02, 2024 | 6.120 | 6.140 | 6.070 | 6.120 | 209,768 | +0.01(+0.16%) |
Feb 01, 2024 | 6.060 | 6.120 | 6.040 | 6.110 | 373,206 | +0.19(+3.21%) |
Jan 31, 2024 | 6.010 | 6.030 | 5.910 | 5.920 | 626,725 | -0.13(-2.15%) |
Jan 30, 2024 | 6.060 | 6.070 | 6.020 | 6.050 | 691,441 | -0.09(-1.47%) |
Jan 29, 2024 | 6.100 | 6.140 | 6.050 | 6.140 | 1,334,202 | +0.06(+0.99%) |
Jan 26, 2024 | 6.120 | 6.150 | 6.080 | 6.080 | 774,516 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.160 | 6.030 | 6.060 | 683,813 | +0.04(+0.66%) |
Jan 24, 2024 | 6.150 | 6.160 | 6.020 | 6.020 | 1,412,618 | +0.17(+2.91%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.800 | 5.850 | 4,434,499 | +0.24(+4.28%) |
Jan 22, 2024 | 5.640 | 5.660 | 5.600 | 5.610 | 620,841 | -0.11(-1.92%) |
Jan 19, 2024 | 5.710 | 5.740 | 5.650 | 5.720 | 786,935 | -0.02(-0.35%) |
Jan 18, 2024 | 5.690 | 5.740 | 5.690 | 5.740 | 1,361,590 | +0.11(+1.95%) |
Jan 17, 2024 | 5.590 | 5.660 | 5.580 | 5.630 | 1,387,796 | -0.12(-2.09%) |
Jan 16, 2024 | 5.750 | 5.800 | 5.720 | 5.750 | 1,138,349 | -0.21(-3.52%) |
Jan 12, 2024 | 5.910 | 5.990 | 5.910 | 5.960 | 1,738,964 | +0.07(+1.19%) |
Jan 11, 2024 | 5.900 | 5.990 | 5.860 | 5.890 | 1,870,086 | +0.05(+0.86%) |
Jan 10, 2024 | 5.820 | 5.880 | 5.760 | 5.840 | 2,761,335 | -0.06(-1.02%) |
Jan 09, 2024 | 5.850 | 5.930 | 5.820 | 5.900 | 1,802,251 | -0.09(-1.50%) |
Jan 08, 2024 | 5.880 | 6.030 | 5.850 | 5.990 | 1,615,067 | -0.02(-0.33%) |
Jan 05, 2024 | 5.970 | 6.040 | 5.943 | 6.010 | 1,634,049 | -0.01(-0.17%) |
Jan 04, 2024 | 6.020 | 6.070 | 6.010 | 6.020 | 5,106,214 | +0.09(+1.52%) |
Jan 03, 2024 | 5.950 | 5.990 | 5.860 | 5.930 | 1,733,445 | +0.03(+0.51%) |