Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 7.250 | 7.265 | 7.200 | 7.210 | 8,519 | -0.04(-0.55%) |
Jun 05, 2024 | 7.250 | 7.300 | 7.250 | 7.250 | 3,009 | +0.00(+0.00%) |
Jun 04, 2024 | 7.280 | 7.295 | 7.250 | 7.250 | 4,810 | -0.01(-0.14%) |
Jun 03, 2024 | 7.330 | 7.330 | 7.250 | 7.260 | 15,651 | +0.00(+0.00%) |
May 31, 2024 | 7.290 | 7.330 | 7.260 | 7.260 | 7,551 | +0.01(+0.14%) |
May 30, 2024 | 7.330 | 7.330 | 7.250 | 7.250 | 5,928 | +0.00(+0.00%) |
May 29, 2024 | 7.270 | 7.320 | 7.250 | 7.250 | 7,201 | -0.02(-0.28%) |
May 28, 2024 | 7.351 | 7.351 | 7.270 | 7.270 | 3,086 | -0.03(-0.41%) |
May 24, 2024 | 7.310 | 7.330 | 7.296 | 7.300 | 2,506 | -0.01(-0.14%) |
May 23, 2024 | 7.310 | 7.310 | 7.270 | 7.310 | 3,284 | +0.01(+0.14%) |
May 22, 2024 | 7.290 | 7.300 | 7.280 | 7.300 | 3,525 | +0.03(+0.41%) |
May 21, 2024 | 7.340 | 7.360 | 7.270 | 7.270 | 7,907 | +0.00(+0.00%) |
May 20, 2024 | 7.330 | 7.440 | 7.270 | 7.270 | 12,135 | +0.00(+0.00%) |
May 17, 2024 | 7.300 | 7.400 | 7.200 | 7.270 | 21,201 | -0.09(-1.22%) |
May 16, 2024 | 7.346 | 7.400 | 7.346 | 7.360 | 4,324 | -0.01(-0.14%) |
May 15, 2024 | 7.340 | 7.390 | 7.334 | 7.370 | 5,744 | +0.07(+0.96%) |
May 14, 2024 | 7.370 | 7.370 | 7.300 | 7.300 | 8,505 | +0.05(+0.69%) |
May 13, 2024 | 7.370 | 7.390 | 7.250 | 7.250 | 16,238 | +0.00(+0.00%) |
May 10, 2024 | 7.290 | 7.410 | 7.250 | 7.250 | 14,545 | -0.14(-1.89%) |
May 09, 2024 | 7.270 | 7.400 | 7.270 | 7.390 | 14,543 | +0.04(+0.54%) |
May 08, 2024 | 7.363 | 7.400 | 7.280 | 7.350 | 10,227 | +0.09(+1.24%) |
May 07, 2024 | 7.340 | 7.450 | 7.260 | 7.260 | 15,808 | -0.01(-0.14%) |
May 06, 2024 | 7.270 | 7.400 | 7.170 | 7.270 | 12,300 | -0.02(-0.27%) |
May 03, 2024 | 7.250 | 7.340 | 7.250 | 7.290 | 5,537 | +0.11(+1.53%) |
May 02, 2024 | 7.220 | 7.220 | 7.140 | 7.180 | 10,269 | +0.06(+0.84%) |
May 01, 2024 | 7.120 | 7.180 | 7.100 | 7.120 | 7,919 | +0.00(+0.00%) |
Apr 30, 2024 | 7.240 | 7.270 | 7.020 | 7.120 | 25,421 | -0.17(-2.33%) |
Apr 29, 2024 | 7.296 | 7.315 | 7.280 | 7.290 | 4,910 | -0.11(-1.49%) |
Apr 26, 2024 | 7.350 | 7.400 | 7.350 | 7.400 | 3,263 | +0.00(+0.00%) |
Apr 25, 2024 | 7.360 | 7.400 | 7.360 | 7.400 | 3,189 | -0.09(-1.20%) |
Apr 24, 2024 | 7.410 | 7.490 | 7.400 | 7.490 | 7,419 | +0.03(+0.40%) |
Apr 23, 2024 | 7.303 | 7.490 | 7.303 | 7.460 | 9,881 | +0.00(+0.00%) |
Apr 22, 2024 | 7.530 | 7.530 | 7.270 | 7.460 | 31,774 | +0.11(+1.50%) |
Apr 19, 2024 | 7.150 | 7.350 | 7.150 | 7.350 | 6,945 | +0.13(+1.80%) |
Apr 18, 2024 | 7.220 | 7.240 | 7.110 | 7.220 | 4,631 | +0.09(+1.26%) |
Apr 17, 2024 | 7.210 | 7.260 | 7.130 | 7.130 | 10,419 | -0.03(-0.42%) |
Apr 16, 2024 | 7.180 | 7.340 | 7.160 | 7.160 | 11,430 | -0.10(-1.38%) |
Apr 15, 2024 | 7.210 | 7.320 | 7.200 | 7.260 | 10,751 | -0.10(-1.36%) |
Apr 12, 2024 | 7.310 | 7.360 | 7.250 | 7.360 | 4,960 | -0.06(-0.81%) |
Apr 11, 2024 | 7.350 | 7.420 | 7.222 | 7.420 | 4,990 | +0.03(+0.41%) |
Apr 10, 2024 | 7.350 | 7.450 | 7.250 | 7.390 | 9,392 | +0.04(+0.54%) |
Apr 09, 2024 | 7.320 | 7.413 | 7.310 | 7.350 | 9,876 | +0.00(+0.00%) |
Apr 08, 2024 | 7.340 | 7.450 | 7.220 | 7.350 | 22,179 | +0.00(+0.00%) |
Apr 05, 2024 | 7.440 | 7.440 | 7.256 | 7.350 | 15,049 | -0.16(-2.13%) |
Apr 04, 2024 | 7.345 | 7.540 | 7.321 | 7.510 | 9,798 | +0.37(+5.18%) |
Apr 03, 2024 | 7.560 | 7.560 | 7.120 | 7.140 | 22,303 | -0.15(-2.06%) |
Apr 02, 2024 | 7.680 | 7.710 | 7.240 | 7.290 | 24,295 | -0.24(-3.19%) |
Apr 01, 2024 | 7.724 | 7.724 | 7.520 | 7.530 | 7,933 | -0.18(-2.33%) |
Mar 28, 2024 | 7.610 | 7.710 | 7.550 | 7.710 | 26,776 | +0.18(+2.39%) |
Mar 27, 2024 | 7.110 | 7.530 | 7.110 | 7.530 | 45,102 | +0.18(+2.45%) |
Mar 26, 2024 | 7.290 | 7.385 | 7.290 | 7.350 | 11,739 | +0.00(+0.00%) |
Mar 25, 2024 | 7.610 | 7.610 | 7.300 | 7.350 | 23,524 | -0.24(-3.16%) |
Mar 22, 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 1,966 | +0.05(+0.66%) |
Mar 21, 2024 | 7.560 | 7.580 | 7.510 | 7.540 | 4,819 | -0.02(-0.26%) |
Mar 20, 2024 | 7.649 | 7.660 | 7.510 | 7.560 | 5,729 | +0.00(+0.00%) |
Mar 19, 2024 | 7.630 | 7.650 | 7.560 | 7.560 | 7,360 | +0.01(+0.13%) |
Mar 18, 2024 | 7.660 | 7.660 | 7.530 | 7.550 | 6,510 | -0.02(-0.26%) |
Mar 15, 2024 | 7.570 | 7.600 | 7.500 | 7.570 | 16,401 | +0.07(+0.93%) |
Mar 14, 2024 | 7.565 | 7.565 | 7.500 | 7.500 | 1,092 | -0.05(-0.66%) |
Mar 13, 2024 | 7.585 | 7.585 | 7.500 | 7.550 | 5,137 | +0.00(+0.00%) |
Mar 12, 2024 | 7.510 | 7.649 | 7.510 | 7.550 | 7,363 | +0.04(+0.53%) |
Mar 11, 2024 | 7.660 | 7.670 | 7.500 | 7.510 | 12,093 | -0.11(-1.44%) |
Mar 08, 2024 | 7.540 | 7.670 | 7.370 | 7.620 | 8,861 | +0.12(+1.60%) |
Mar 07, 2024 | 7.480 | 7.560 | 7.410 | 7.500 | 7,778 | +0.02(+0.27%) |
Mar 06, 2024 | 7.410 | 7.482 | 7.360 | 7.480 | 6,210 | +0.05(+0.67%) |
Mar 05, 2024 | 7.360 | 7.500 | 7.360 | 7.430 | 6,203 | +0.06(+0.81%) |
Mar 04, 2024 | 7.360 | 7.550 | 7.360 | 7.370 | 5,551 | -0.03(-0.41%) |
Mar 01, 2024 | 7.440 | 7.515 | 7.360 | 7.400 | 8,293 | -0.13(-1.73%) |
Feb 29, 2024 | 7.410 | 7.620 | 7.355 | 7.530 | 17,323 | +0.09(+1.21%) |
Feb 28, 2024 | 7.560 | 7.640 | 7.400 | 7.440 | 11,019 | -0.08(-1.06%) |
Feb 27, 2024 | 7.600 | 7.710 | 7.430 | 7.520 | 2,171 | -0.08(-1.05%) |
Feb 26, 2024 | 7.630 | 7.690 | 7.600 | 7.600 | 3,395 | +0.00(+0.00%) |
Feb 23, 2024 | 7.410 | 7.600 | 7.410 | 7.600 | 8,107 | +0.14(+1.88%) |
Feb 22, 2024 | 7.310 | 7.460 | 7.260 | 7.460 | 11,203 | +0.10(+1.36%) |
Feb 21, 2024 | 7.470 | 7.530 | 7.290 | 7.360 | 10,357 | -0.24(-3.16%) |
Feb 20, 2024 | 7.500 | 7.600 | 7.446 | 7.600 | 22,438 | +0.20(+2.70%) |
Feb 16, 2024 | 7.550 | 7.550 | 7.400 | 7.400 | 2,029 | -0.11(-1.46%) |
Feb 15, 2024 | 7.500 | 7.575 | 7.411 | 7.510 | 8,846 | +0.02(+0.27%) |
Feb 14, 2024 | 7.170 | 7.490 | 7.170 | 7.490 | 11,706 | +0.31(+4.32%) |
Feb 13, 2024 | 7.670 | 7.670 | 7.160 | 7.180 | 20,495 | -0.37(-4.90%) |
Feb 12, 2024 | 7.440 | 7.600 | 7.430 | 7.550 | 24,002 | +0.16(+2.17%) |
Feb 09, 2024 | 7.180 | 7.390 | 7.180 | 7.390 | 2,990 | +0.20(+2.78%) |
Feb 08, 2024 | 7.180 | 7.330 | 7.180 | 7.190 | 5,185 | +0.04(+0.56%) |
Feb 07, 2024 | 7.300 | 7.380 | 7.140 | 7.150 | 28,849 | -0.15(-2.05%) |
Feb 06, 2024 | 7.820 | 7.820 | 7.300 | 7.300 | 52,628 | -0.51(-6.53%) |
Feb 05, 2024 | 7.860 | 8.030 | 7.810 | 7.810 | 5,832 | -0.16(-2.01%) |
Feb 02, 2024 | 7.970 | 8.120 | 7.820 | 7.970 | 26,437 | -0.15(-1.85%) |
Feb 01, 2024 | 8.080 | 8.120 | 7.855 | 8.120 | 10,049 | +0.07(+0.87%) |
Jan 31, 2024 | 8.140 | 8.180 | 8.050 | 8.050 | 5,425 | +0.00(+0.00%) |
Jan 30, 2024 | 8.060 | 8.217 | 8.050 | 8.050 | 2,623 | -0.09(-1.11%) |
Jan 29, 2024 | 8.090 | 8.200 | 8.090 | 8.140 | 3,794 | -0.04(-0.49%) |
Jan 26, 2024 | 8.070 | 8.215 | 8.070 | 8.180 | 10,913 | -0.02(-0.24%) |
Jan 25, 2024 | 8.310 | 8.310 | 8.070 | 8.200 | 17,672 | -0.01(-0.12%) |
Jan 24, 2024 | 8.415 | 8.415 | 8.210 | 8.210 | 6,939 | -0.07(-0.85%) |
Jan 23, 2024 | 8.210 | 8.460 | 8.191 | 8.280 | 42,955 | +0.01(+0.12%) |
Jan 22, 2024 | 8.130 | 8.300 | 8.040 | 8.270 | 54,322 | +0.29(+3.63%) |
Jan 19, 2024 | 7.870 | 8.120 | 7.785 | 7.980 | 31,993 | +0.20(+2.57%) |
Jan 18, 2024 | 7.660 | 7.790 | 7.660 | 7.780 | 11,346 | +0.06(+0.78%) |
Jan 17, 2024 | 7.800 | 7.810 | 7.670 | 7.720 | 7,593 | -0.08(-1.03%) |
Jan 16, 2024 | 7.840 | 7.910 | 7.680 | 7.800 | 22,000 | -0.07(-0.89%) |
Jan 12, 2024 | 7.580 | 7.920 | 7.530 | 7.870 | 22,536 | +0.29(+3.83%) |
Jan 11, 2024 | 7.480 | 7.640 | 7.405 | 7.580 | 20,683 | +0.09(+1.27%) |
Jan 10, 2024 | 7.390 | 7.520 | 7.320 | 7.485 | 19,072 | +0.12(+1.70%) |
Jan 09, 2024 | 7.360 | 7.440 | 7.245 | 7.360 | 24,703 | +0.00(+0.00%) |
Jan 08, 2024 | 7.520 | 7.525 | 7.130 | 7.360 | 41,128 | -0.20(-2.65%) |
Jan 05, 2024 | 7.800 | 7.979 | 7.560 | 7.560 | 30,887 | -0.25(-3.20%) |
Jan 04, 2024 | 7.770 | 7.995 | 7.710 | 7.810 | 44,858 | -0.28(-3.46%) |
Jan 03, 2024 | 8.246 | 8.253 | 7.990 | 8.090 | 15,827 | +0.02(+0.25%) |