Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 7.540 | 7.550 | 7.500 | 7.540 | 31,710 | +0.02(+0.28%) |
Jun 12, 2024 | 7.461 | 7.520 | 7.461 | 7.519 | 41,921 | +0.07(+0.91%) |
Jun 11, 2024 | 7.441 | 7.461 | 7.381 | 7.451 | 19,938 | +0.01(+0.20%) |
Jun 10, 2024 | 7.451 | 7.451 | 7.390 | 7.436 | 36,962 | +0.01(+0.13%) |
Jun 07, 2024 | 7.391 | 7.426 | 7.391 | 7.426 | 13,737 | -0.01(-0.20%) |
Jun 06, 2024 | 7.391 | 7.463 | 7.391 | 7.441 | 37,058 | -0.02(-0.33%) |
Jun 05, 2024 | 7.441 | 7.475 | 7.441 | 7.466 | 17,180 | +0.03(+0.40%) |
Jun 04, 2024 | 7.372 | 7.490 | 7.340 | 7.436 | 51,678 | +0.06(+0.80%) |
Jun 03, 2024 | 7.342 | 7.401 | 7.293 | 7.377 | 64,757 | +0.01(+0.09%) |
May 31, 2024 | 7.322 | 7.411 | 7.322 | 7.370 | 34,806 | +0.07(+0.92%) |
May 30, 2024 | 7.312 | 7.352 | 7.292 | 7.302 | 49,209 | +0.04(+0.54%) |
May 29, 2024 | 7.342 | 7.362 | 7.258 | 7.263 | 32,345 | -0.05(-0.74%) |
May 28, 2024 | 7.411 | 7.420 | 7.312 | 7.317 | 76,571 | -0.07(-1.00%) |
May 24, 2024 | 7.441 | 7.441 | 7.391 | 7.391 | 18,972 | -0.01(-0.14%) |
May 23, 2024 | 7.451 | 7.462 | 7.402 | 7.402 | 20,482 | -0.06(-0.79%) |
May 22, 2024 | 7.500 | 7.500 | 7.451 | 7.461 | 39,390 | -0.02(-0.26%) |
May 21, 2024 | 7.401 | 7.480 | 7.401 | 7.480 | 21,140 | +0.07(+0.93%) |
May 20, 2024 | 7.431 | 7.436 | 7.372 | 7.411 | 24,861 | -0.00(-0.00%) |
May 17, 2024 | 7.362 | 7.449 | 7.362 | 7.411 | 14,625 | +0.00(+0.00%) |
May 16, 2024 | 7.421 | 7.441 | 7.391 | 7.411 | 10,132 | +0.00(+0.00%) |
May 15, 2024 | 7.372 | 7.439 | 7.372 | 7.411 | 15,949 | +0.04(+0.54%) |
May 14, 2024 | 7.342 | 7.391 | 7.342 | 7.372 | 47,565 | -0.04(-0.53%) |
May 13, 2024 | 7.391 | 7.411 | 7.391 | 7.411 | 25,009 | +0.02(+0.27%) |
May 10, 2024 | 7.411 | 7.471 | 7.382 | 7.391 | 25,627 | +0.01(+0.13%) |
May 09, 2024 | 7.362 | 7.381 | 7.342 | 7.381 | 32,839 | +0.02(+0.27%) |
May 08, 2024 | 7.362 | 7.372 | 7.352 | 7.362 | 11,253 | +0.01(+0.15%) |
May 07, 2024 | 7.333 | 7.381 | 7.333 | 7.351 | 26,158 | +0.03(+0.39%) |
May 06, 2024 | 7.264 | 7.323 | 7.264 | 7.323 | 28,132 | +0.05(+0.67%) |
May 03, 2024 | 7.244 | 7.284 | 7.244 | 7.274 | 12,151 | +0.05(+0.68%) |
May 02, 2024 | 7.215 | 7.232 | 7.195 | 7.225 | 29,971 | +0.04(+0.54%) |
May 01, 2024 | 7.147 | 7.210 | 7.137 | 7.186 | 28,942 | +0.05(+0.69%) |
Apr 30, 2024 | 7.147 | 7.156 | 7.117 | 7.137 | 21,107 | -0.00(-0.00%) |
Apr 29, 2024 | 7.176 | 7.176 | 7.121 | 7.137 | 27,540 | +0.02(+0.28%) |
Apr 26, 2024 | 7.117 | 7.127 | 7.098 | 7.117 | 13,664 | +0.03(+0.48%) |
Apr 25, 2024 | 7.068 | 7.098 | 7.058 | 7.083 | 23,158 | -0.03(-0.48%) |
Apr 24, 2024 | 7.186 | 7.186 | 7.102 | 7.117 | 25,193 | -0.05(-0.69%) |
Apr 23, 2024 | 7.147 | 7.176 | 7.127 | 7.166 | 34,328 | +0.05(+0.69%) |
Apr 22, 2024 | 7.068 | 7.127 | 7.068 | 7.117 | 22,020 | +0.03(+0.41%) |
Apr 19, 2024 | 7.098 | 7.098 | 7.049 | 7.088 | 44,273 | +0.01(+0.14%) |
Apr 18, 2024 | 7.049 | 7.097 | 7.039 | 7.078 | 28,942 | +0.01(+0.14%) |
Apr 17, 2024 | 7.078 | 7.088 | 7.049 | 7.068 | 19,836 | +0.02(+0.28%) |
Apr 16, 2024 | 7.098 | 7.098 | 7.029 | 7.049 | 44,147 | -0.01(-0.14%) |
Apr 15, 2024 | 7.147 | 7.156 | 7.039 | 7.058 | 80,299 | -0.09(-1.23%) |
Apr 12, 2024 | 7.195 | 7.212 | 7.147 | 7.147 | 33,077 | -0.06(-0.82%) |
Apr 11, 2024 | 7.284 | 7.284 | 7.186 | 7.205 | 43,230 | -0.02(-0.27%) |
Apr 10, 2024 | 7.352 | 7.352 | 7.215 | 7.225 | 74,150 | -0.12(-1.60%) |
Apr 09, 2024 | 7.391 | 7.391 | 7.333 | 7.342 | 56,058 | -0.01(-0.13%) |
Apr 08, 2024 | 7.371 | 7.381 | 7.333 | 7.352 | 41,573 | -0.02(-0.26%) |
Apr 05, 2024 | 7.391 | 7.391 | 7.330 | 7.371 | 23,867 | +0.00(+0.01%) |
Apr 04, 2024 | 7.439 | 7.439 | 7.323 | 7.370 | 61,657 | +0.04(+0.50%) |
Apr 03, 2024 | 7.313 | 7.342 | 7.313 | 7.334 | 18,281 | -0.01(-0.12%) |
Apr 02, 2024 | 7.333 | 7.352 | 7.322 | 7.342 | 27,478 | -0.02(-0.26%) |
Apr 01, 2024 | 7.459 | 7.459 | 7.347 | 7.362 | 97,643 | -0.06(-0.78%) |
Mar 28, 2024 | 7.400 | 7.420 | 7.362 | 7.420 | 59,988 | +0.05(+0.66%) |
Mar 27, 2024 | 7.362 | 7.371 | 7.342 | 7.371 | 45,152 | +0.05(+0.66%) |
Mar 26, 2024 | 7.391 | 7.391 | 7.323 | 7.323 | 28,877 | -0.02(-0.26%) |
Mar 25, 2024 | 7.362 | 7.371 | 7.342 | 7.342 | 13,131 | -0.01(-0.12%) |
Mar 22, 2024 | 7.323 | 7.371 | 7.323 | 7.351 | 21,788 | +0.05(+0.65%) |
Mar 21, 2024 | 7.323 | 7.333 | 7.304 | 7.304 | 22,935 | +0.00(+0.00%) |
Mar 20, 2024 | 7.274 | 7.313 | 7.273 | 7.304 | 51,084 | +0.04(+0.53%) |
Mar 19, 2024 | 7.265 | 7.274 | 7.260 | 7.265 | 22,632 | +0.02(+0.27%) |
Mar 18, 2024 | 7.236 | 7.255 | 7.236 | 7.245 | 18,494 | +0.01(+0.13%) |
Mar 15, 2024 | 7.216 | 7.236 | 7.187 | 7.236 | 51,160 | +0.03(+0.40%) |
Mar 14, 2024 | 7.245 | 7.245 | 7.197 | 7.207 | 42,503 | -0.06(-0.80%) |
Mar 13, 2024 | 7.274 | 7.284 | 7.255 | 7.265 | 33,406 | +0.02(+0.27%) |
Mar 12, 2024 | 7.207 | 7.270 | 7.207 | 7.245 | 45,371 | -0.01(-0.13%) |
Mar 11, 2024 | 7.255 | 7.265 | 7.236 | 7.255 | 82,071 | +0.00(+0.00%) |
Mar 08, 2024 | 7.255 | 7.323 | 7.255 | 7.255 | 34,335 | +0.00(+0.00%) |
Mar 07, 2024 | 7.217 | 7.265 | 7.217 | 7.255 | 61,701 | +0.03(+0.40%) |
Mar 06, 2024 | 7.198 | 7.244 | 7.198 | 7.226 | 174,956 | +0.03(+0.40%) |
Mar 05, 2024 | 7.236 | 7.262 | 7.198 | 7.198 | 94,173 | -0.05(-0.66%) |
Mar 04, 2024 | 7.284 | 7.293 | 7.236 | 7.246 | 86,747 | -0.02(-0.26%) |
Mar 01, 2024 | 7.303 | 7.303 | 7.265 | 7.265 | 128,957 | -0.01(-0.13%) |
Feb 29, 2024 | 7.265 | 7.313 | 7.265 | 7.274 | 22,930 | +0.01(+0.13%) |
Feb 28, 2024 | 7.265 | 7.282 | 7.236 | 7.265 | 18,809 | +0.02(+0.26%) |
Feb 27, 2024 | 7.284 | 7.284 | 7.236 | 7.246 | 22,624 | -0.01(-0.13%) |
Feb 26, 2024 | 7.284 | 7.303 | 7.226 | 7.255 | 66,618 | -0.01(-0.13%) |
Feb 23, 2024 | 7.255 | 7.313 | 7.255 | 7.265 | 46,236 | -0.01(-0.13%) |
Feb 22, 2024 | 7.303 | 7.322 | 7.274 | 7.274 | 37,212 | -0.02(-0.26%) |
Feb 21, 2024 | 7.313 | 7.322 | 7.293 | 7.293 | 18,243 | -0.01(-0.13%) |
Feb 20, 2024 | 7.303 | 7.321 | 7.293 | 7.303 | 9,845 | +0.01(+0.13%) |
Feb 16, 2024 | 7.284 | 7.322 | 7.274 | 7.293 | 47,541 | -0.04(-0.52%) |
Feb 15, 2024 | 7.313 | 7.351 | 7.313 | 7.332 | 23,215 | +0.04(+0.53%) |
Feb 14, 2024 | 7.313 | 7.313 | 7.255 | 7.293 | 27,446 | +0.02(+0.26%) |
Feb 13, 2024 | 7.341 | 7.341 | 7.255 | 7.274 | 34,597 | -0.08(-1.04%) |
Feb 12, 2024 | 7.351 | 7.476 | 7.332 | 7.351 | 69,859 | +0.00(+0.00%) |
Feb 09, 2024 | 7.447 | 7.447 | 7.332 | 7.351 | 84,796 | -0.05(-0.65%) |
Feb 08, 2024 | 7.427 | 7.437 | 7.370 | 7.399 | 30,586 | -0.02(-0.26%) |
Feb 07, 2024 | 7.446 | 7.446 | 7.399 | 7.418 | 90,575 | +0.01(+0.13%) |
Feb 06, 2024 | 7.399 | 7.408 | 7.351 | 7.408 | 40,096 | +0.04(+0.51%) |
Feb 05, 2024 | 7.361 | 7.408 | 7.314 | 7.370 | 69,228 | +0.03(+0.39%) |
Feb 02, 2024 | 7.323 | 7.351 | 7.286 | 7.342 | 68,158 | -0.03(-0.39%) |
Feb 01, 2024 | 7.323 | 7.370 | 7.323 | 7.370 | 29,870 | +0.09(+1.17%) |
Jan 31, 2024 | 7.266 | 7.351 | 7.266 | 7.285 | 43,573 | +0.01(+0.13%) |
Jan 30, 2024 | 7.266 | 7.304 | 7.238 | 7.276 | 34,936 | -0.02(-0.26%) |
Jan 29, 2024 | 7.257 | 7.325 | 7.228 | 7.295 | 32,284 | +0.03(+0.39%) |
Jan 26, 2024 | 7.219 | 7.295 | 7.219 | 7.266 | 20,609 | +0.01(+0.13%) |
Jan 25, 2024 | 7.295 | 7.295 | 7.247 | 7.257 | 32,744 | -0.01(-0.13%) |
Jan 24, 2024 | 7.314 | 7.323 | 7.247 | 7.266 | 30,221 | -0.04(-0.52%) |
Jan 23, 2024 | 7.247 | 7.332 | 7.247 | 7.304 | 25,462 | +0.05(+0.65%) |
Jan 22, 2024 | 7.200 | 7.418 | 7.200 | 7.257 | 75,390 | +0.03(+0.39%) |
Jan 19, 2024 | 7.219 | 7.238 | 7.171 | 7.228 | 77,095 | -0.01(-0.13%) |
Jan 18, 2024 | 7.247 | 7.299 | 7.200 | 7.238 | 46,715 | -0.05(-0.65%) |
Jan 17, 2024 | 7.257 | 7.285 | 7.152 | 7.285 | 63,615 | +0.03(+0.39%) |
Jan 16, 2024 | 7.257 | 7.332 | 7.257 | 7.257 | 29,774 | -0.06(-0.78%) |
Jan 12, 2024 | 7.446 | 7.446 | 7.266 | 7.314 | 30,005 | +0.01(+0.13%) |
Jan 11, 2024 | 7.304 | 7.339 | 7.257 | 7.304 | 38,351 | +0.00(+0.00%) |
Jan 10, 2024 | 7.304 | 7.368 | 7.285 | 7.304 | 88,256 | -0.03(-0.38%) |
Jan 09, 2024 | 7.304 | 7.370 | 7.295 | 7.332 | 27,176 | -0.02(-0.26%) |
Jan 08, 2024 | 7.332 | 7.370 | 7.313 | 7.351 | 30,718 | +0.01(+0.13%) |
Jan 05, 2024 | 7.351 | 7.398 | 7.323 | 7.342 | 22,919 | -0.03(-0.38%) |
Jan 04, 2024 | 7.398 | 7.425 | 7.362 | 7.370 | 36,053 | -0.02(-0.25%) |
Jan 03, 2024 | 7.342 | 7.389 | 7.323 | 7.389 | 95,406 | +0.02(+0.25%) |