Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 6.580 | 6.580 | 6.580 | 6.580 | 889 | +0.03(+0.46%) |
Jun 14, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 1,121 | -0.18(-2.67%) |
Jun 12, 2024 | 6.730 | 892 | +0.06(+0.82%) | |||
Jun 11, 2024 | 6.690 | 6.690 | 6.675 | 6.675 | 5,513 | -0.02(-0.22%) |
Jun 07, 2024 | 6.690 | 45 | -0.10(-1.47%) | |||
Jun 06, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 400 | -0.02(-0.29%) |
Jun 05, 2024 | 6.800 | 6.810 | 6.770 | 6.810 | 4,019 | -0.04(-0.58%) |
Jun 03, 2024 | 6.850 | 70 | +0.08(+1.18%) | |||
May 31, 2024 | 6.780 | 6.780 | 6.770 | 6.770 | 44,077 | +0.02(+0.34%) |
May 30, 2024 | 6.747 | 6.747 | 6.747 | 6.747 | 23,909 | +0.04(+0.55%) |
May 29, 2024 | 6.770 | 6.770 | 6.710 | 6.710 | 22,145 | -0.10(-1.47%) |
May 28, 2024 | 6.920 | 6.920 | 6.810 | 6.810 | 122,343 | -0.08(-1.16%) |
May 22, 2024 | 6.890 | 10,400 | +0.00(+0.00%) | |||
May 17, 2024 | 6.890 | 0 | +0.03(+0.44%) | |||
May 16, 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 3,480 | +0.10(+1.48%) |
May 15, 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 150 | -0.15(-2.17%) |
May 09, 2024 | 6.910 | 1,704 | +0.00(+0.03%) | |||
May 03, 2024 | 6.908 | 32,594 | +0.02(+0.26%) | |||
May 02, 2024 | 6.840 | 6.890 | 6.840 | 6.890 | 29,412 | +0.01(+0.15%) |
May 01, 2024 | 6.880 | 6.880 | 6.880 | 6.880 | 53,042 | +0.08(+1.18%) |
Apr 30, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 4,981 | -0.03(-0.44%) |
Apr 26, 2024 | 6.830 | 66,923 | +0.03(+0.44%) | |||
Apr 24, 2024 | 6.800 | 9,191 | -0.08(-1.18%) | |||
Apr 22, 2024 | 6.881 | 18,509 | +0.01(+0.16%) | |||
Apr 19, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 123,525 | +0.08(+1.18%) |
Apr 18, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 66,928 | +0.08(+1.19%) |
Apr 16, 2024 | 6.710 | 30,444 | +0.00(+0.00%) | |||
Apr 15, 2024 | 6.740 | 6.750 | 6.710 | 6.710 | 39,887 | -0.24(-3.45%) |
Apr 12, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 68,886 | -0.00(-0.07%) |
Apr 11, 2024 | 7.000 | 7.010 | 6.955 | 6.955 | 35,159 | -0.21(-2.86%) |
Apr 09, 2024 | 7.160 | 70,285 | +0.03(+0.42%) | |||
Apr 08, 2024 | 7.130 | 7.150 | 7.130 | 7.130 | 10,192 | -0.06(-0.83%) |
Apr 05, 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 14,672 | +0.04(+0.56%) |
Apr 04, 2024 | 7.220 | 7.220 | 7.150 | 7.150 | 10,545 | -0.06(-0.83%) |
Apr 03, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 9,589 | -0.19(-2.57%) |
Apr 01, 2024 | 7.400 | 12,327 | -0.15(-1.99%) | |||
Mar 26, 2024 | 7.550 | 17,072 | -0.01(-0.17%) | |||
Mar 25, 2024 | 7.640 | 7.640 | 7.562 | 7.563 | 8,558 | +0.03(+0.34%) |
Mar 22, 2024 | 7.537 | 7.550 | 7.400 | 7.537 | 44,418 | -0.02(-0.30%) |
Mar 21, 2024 | 7.541 | 7.580 | 7.541 | 7.560 | 82,881 | +0.10(+1.34%) |
Mar 19, 2024 | 7.460 | 20,049 | +0.11(+1.50%) | |||
Mar 18, 2024 | 7.350 | 7.350 | 7.350 | 7.350 | 19,585 | +0.02(+0.27%) |
Mar 15, 2024 | 7.250 | 7.330 | 7.250 | 7.330 | 67,714 | +0.05(+0.69%) |
Mar 13, 2024 | 7.280 | 20,936 | +0.01(+0.14%) | |||
Mar 12, 2024 | 7.260 | 7.270 | 7.260 | 7.270 | 20,863 | -0.04(-0.55%) |
Mar 11, 2024 | 7.311 | 7.311 | 7.310 | 7.310 | 14,632 | +0.00(+0.00%) |
Mar 08, 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 1,046 | -0.06(-0.81%) |
Mar 07, 2024 | 7.370 | 7.370 | 7.370 | 7.370 | 5,145 | +0.14(+1.94%) |
Mar 05, 2024 | 7.230 | 69,202 | +0.19(+2.70%) | |||
Mar 04, 2024 | 7.040 | 7.042 | 7.010 | 7.040 | 148,042 | +0.03(+0.43%) |
Mar 01, 2024 | 7.010 | 7.010 | 7.007 | 7.010 | 28,556 | +0.03(+0.43%) |
Feb 29, 2024 | 6.950 | 6.980 | 6.950 | 6.980 | 41,273 | +0.17(+2.50%) |
Feb 28, 2024 | 6.769 | 6.820 | 6.769 | 6.810 | 78,467 | +0.06(+0.92%) |
Feb 27, 2024 | 6.748 | 6.748 | 6.748 | 6.748 | 25,832 | +0.01(+0.12%) |
Feb 26, 2024 | 6.789 | 6.789 | 6.720 | 6.740 | 76,293 | -0.05(-0.73%) |
Feb 23, 2024 | 6.780 | 6.790 | 6.770 | 6.790 | 231,075 | -0.31(-4.31%) |
Feb 22, 2024 | 7.060 | 7.096 | 6.930 | 7.096 | 9,968 | +0.06(+0.80%) |
Feb 21, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 1,606 | +0.11(+1.52%) |
Feb 20, 2024 | 6.570 | 6.934 | 6.570 | 6.934 | 1,254 | -0.05(-0.75%) |
Feb 16, 2024 | 6.987 | 6.987 | 6.987 | 6.987 | 503 | +0.01(+0.21%) |
Feb 15, 2024 | 6.950 | 6.972 | 6.932 | 6.972 | 1,605 | +0.02(+0.22%) |
Feb 12, 2024 | 6.957 | 500 | -0.01(-0.15%) | |||
Feb 09, 2024 | 6.938 | 6.967 | 6.938 | 6.967 | 726 | +0.14(+2.01%) |
Feb 07, 2024 | 6.830 | 50 | +0.00(+0.00%) | |||
Feb 06, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 103 | +0.08(+1.19%) |
Feb 05, 2024 | 6.920 | 6.920 | 6.696 | 6.750 | 2,432 | -0.20(-2.88%) |
Feb 02, 2024 | 6.822 | 6.950 | 6.822 | 6.950 | 2,218 | -0.01(-0.22%) |
Jan 31, 2024 | 6.965 | 2 | +0.08(+1.24%) | |||
Jan 30, 2024 | 6.920 | 7.003 | 6.878 | 6.880 | 15,467 | -0.14(-2.02%) |
Jan 29, 2024 | 7.020 | 7.021 | 7.000 | 7.021 | 726 | -0.03(-0.40%) |
Jan 25, 2024 | 7.050 | 2 | -0.06(-0.77%) | |||
Jan 24, 2024 | 7.130 | 7.130 | 7.105 | 7.105 | 301 | -0.11(-1.59%) |
Jan 22, 2024 | 7.220 | 1 | +0.10(+1.48%) | |||
Jan 19, 2024 | 7.040 | 7.115 | 7.040 | 7.115 | 19,508 | +0.08(+1.07%) |
Jan 18, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 3,000 | +0.00(+0.02%) |
Jan 17, 2024 | 7.290 | 7.290 | 7.032 | 7.039 | 24,957 | -0.21(-2.91%) |
Jan 16, 2024 | 7.250 | 7.260 | 7.250 | 7.250 | 33,402 | +0.07(+0.97%) |
Jan 12, 2024 | 7.220 | 7.220 | 7.171 | 7.180 | 9,197 | -0.06(-0.83%) |
Jan 11, 2024 | 7.150 | 7.300 | 7.150 | 7.240 | 106,326 | +0.07(+0.98%) |
Jan 10, 2024 | 7.120 | 7.170 | 7.120 | 7.170 | 1,190 | +0.08(+1.20%) |
Jan 09, 2024 | 7.085 | 7.085 | 7.085 | 7.085 | 24,018 | -0.09(-1.28%) |
Jan 08, 2024 | 7.183 | 7.183 | 7.177 | 7.177 | 32,271 | +0.16(+2.24%) |
Jan 05, 2024 | 7.008 | 7.020 | 7.008 | 7.020 | 9,312 | +0.07(+1.01%) |
Jan 04, 2024 | 7.047 | 7.047 | 6.950 | 6.950 | 83,293 | -0.31(-4.27%) |
Dec 29, 2023 | 7.260 | 7,159 | -0.21(-2.81%) | |||
Dec 27, 2023 | 7.470 | 4,893 | +0.13(+1.77%) | |||
Dec 26, 2023 | 7.340 | 7.340 | 7.340 | 7.340 | 125 | +0.03(+0.41%) |
Dec 22, 2023 | 7.310 | 7.310 | 7.310 | 7.310 | 2,866 | +0.13(+1.81%) |
Dec 21, 2023 | 7.201 | 7.201 | 7.180 | 7.180 | 10,939 | -0.15(-2.02%) |
Dec 20, 2023 | 7.328 | 7.328 | 7.328 | 7.328 | 15,731 | +0.05(+0.66%) |
Dec 19, 2023 | 7.230 | 7.280 | 7.230 | 7.280 | 5,131 | +0.03(+0.41%) |
Dec 18, 2023 | 7.670 | 7.670 | 7.250 | 7.250 | 19,399 | -0.05(-0.68%) |
Dec 15, 2023 | 7.260 | 7.310 | 7.260 | 7.300 | 126,061 | +0.08(+1.11%) |
Dec 14, 2023 | 7.220 | 7.220 | 7.220 | 7.220 | 10,084 | +0.19(+2.70%) |
Dec 13, 2023 | 6.970 | 7.030 | 6.947 | 7.030 | 16,787 | +0.12(+1.74%) |
Dec 12, 2023 | 6.810 | 6.910 | 6.810 | 6.910 | 22,639 | -0.09(-1.29%) |
Dec 11, 2023 | 7.010 | 7.014 | 6.980 | 7.000 | 37,385 | -0.12(-1.69%) |
Dec 08, 2023 | 7.060 | 7.120 | 7.060 | 7.120 | 377 | +0.08(+1.14%) |
Dec 07, 2023 | 7.080 | 7.080 | 7.040 | 7.040 | 60,115 | -0.12(-1.61%) |
Dec 06, 2023 | 7.155 | 7.155 | 7.155 | 7.155 | 16,028 | +0.06(+0.88%) |
Dec 05, 2023 | 7.250 | 7.250 | 7.093 | 7.093 | 76,855 | +0.05(+0.75%) |
Dec 04, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 15,028 | -0.48(-6.38%) |
Dec 01, 2023 | 7.455 | 7.520 | 7.415 | 7.520 | 63,798 | +0.22(+3.01%) |
Nov 30, 2023 | 7.300 | 7.300 | 7.300 | 7.300 | 43,562 | +0.04(+0.55%) |
Nov 29, 2023 | 7.330 | 7.330 | 7.260 | 7.260 | 40,521 | -0.05(-0.68%) |
Nov 28, 2023 | 7.340 | 7.355 | 7.310 | 7.310 | 42,608 | -0.01(-0.17%) |
Nov 27, 2023 | 7.322 | 7.322 | 7.322 | 7.322 | 66,944 | -0.07(-0.91%) |
Nov 24, 2023 | 7.460 | 7.460 | 7.390 | 7.390 | 13,123 | +0.07(+0.96%) |
Nov 21, 2023 | 7.320 | 3,885 | +0.10(+1.39%) | |||
Nov 20, 2023 | 7.220 | 7.220 | 7.220 | 7.220 | 36,722 | +0.10(+1.34%) |
Nov 17, 2023 | 7.124 | 7.124 | 7.124 | 7.124 | 5,566 | +0.08(+1.20%) |
Nov 16, 2023 | 7.110 | 7.130 | 7.040 | 7.040 | 27,057 | -0.15(-2.09%) |
Nov 15, 2023 | 7.256 | 7.256 | 7.184 | 7.190 | 6,680 | +0.05(+0.76%) |
Nov 14, 2023 | 7.085 | 7.136 | 7.065 | 7.136 | 8,131 | +0.08(+1.07%) |
Nov 10, 2023 | 7.060 | 8,903 | +0.12(+1.68%) | |||
Nov 09, 2023 | 6.951 | 6.951 | 6.943 | 6.943 | 58,819 | +0.18(+2.71%) |
Nov 08, 2023 | 6.710 | 6.760 | 6.710 | 6.760 | 100,073 | -0.37(-5.19%) |
Nov 07, 2023 | 7.130 | 7.130 | 7.130 | 7.130 | 14,514 | -0.11(-1.52%) |
Nov 06, 2023 | 7.240 | 7.240 | 7.240 | 7.240 | 3,222 | -0.11(-1.50%) |
Nov 03, 2023 | 7.340 | 7.364 | 7.330 | 7.350 | 56,438 | +0.14(+1.94%) |
Nov 02, 2023 | 7.104 | 7.210 | 7.104 | 7.210 | 32,707 | +0.48(+7.13%) |
Nov 01, 2023 | 6.787 | 6.787 | 6.730 | 6.730 | 22,223 | +0.01(+0.17%) |
Oct 31, 2023 | 6.700 | 6.719 | 6.700 | 6.719 | 12,305 | -0.00(-0.02%) |
Oct 30, 2023 | 6.720 | 6.720 | 6.720 | 6.720 | 12,688 | +0.00(+0.06%) |
Oct 27, 2023 | 6.716 | 6.716 | 6.716 | 6.716 | 2,643 | -0.12(-1.81%) |
Oct 25, 2023 | 6.840 | 19,748 | -0.16(-2.29%) | |||
Oct 24, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 1,348 | +0.00(+0.00%) |
Oct 23, 2023 | 7.000 | 7.000 | 6.930 | 7.000 | 22,885 | -0.05(-0.71%) |
Oct 20, 2023 | 7.050 | 7.050 | 7.050 | 7.050 | 31,318 | -0.13(-1.86%) |
Oct 19, 2023 | 7.184 | 7.184 | 7.184 | 7.184 | 3,701 | -0.01(-0.09%) |
Oct 18, 2023 | 7.210 | 7.210 | 7.190 | 7.190 | 7,609 | -0.28(-3.75%) |
Oct 17, 2023 | 7.537 | 7.537 | 7.470 | 7.470 | 81,431 | -0.09(-1.19%) |
Oct 11, 2023 | 7.560 | 25,677 | +0.05(+0.64%) | |||
Oct 10, 2023 | 7.550 | 7.550 | 7.510 | 7.512 | 20,404 | +0.30(+4.19%) |
Oct 09, 2023 | 7.210 | 7.210 | 7.210 | 7.210 | 1,387 | -0.06(-0.88%) |
Oct 06, 2023 | 7.274 | 7.274 | 7.274 | 7.274 | 19,415 | -0.03(-0.39%) |
Oct 05, 2023 | 7.261 | 7.303 | 7.261 | 7.303 | 54,286 | +0.05(+0.73%) |
Oct 03, 2023 | 7.250 | 5,499 | -0.05(-0.68%) | |||
Oct 02, 2023 | 7.460 | 7.460 | 7.300 | 7.300 | 53,804 | -0.40(-5.13%) |
Sep 29, 2023 | 7.695 | 7.695 | 7.695 | 7.695 | 228,444 | +0.08(+1.12%) |
Sep 28, 2023 | 7.600 | 7.630 | 7.600 | 7.610 | 37,009 | -0.10(-1.30%) |
Sep 27, 2023 | 7.750 | 7.750 | 7.710 | 7.710 | 15,639 | -0.22(-2.72%) |
Sep 26, 2023 | 7.926 | 7.926 | 7.926 | 7.926 | 24,779 | +0.01(+0.07%) |
Sep 19, 2023 | 7.920 | 11,907 | -0.12(-1.49%) | |||
Sep 15, 2023 | 8.040 | 2,079 | +0.08(+0.98%) | |||
Sep 14, 2023 | 8.000 | 8.000 | 7.930 | 7.962 | 33,918 | +0.08(+1.01%) |
Sep 13, 2023 | 7.890 | 7.890 | 7.882 | 7.882 | 3,904 | +0.21(+2.76%) |
Sep 11, 2023 | 7.670 | 525 | +0.18(+2.40%) | |||
Sep 08, 2023 | 7.510 | 7.510 | 7.490 | 7.490 | 5,188 | +0.09(+1.22%) |
Sep 07, 2023 | 7.440 | 7.448 | 7.400 | 7.400 | 18,043 | -0.01(-0.13%) |
Sep 06, 2023 | 7.690 | 7.690 | 7.410 | 7.410 | 2,966 | -0.29(-3.77%) |
Sep 05, 2023 | 7.619 | 7.700 | 7.619 | 7.700 | 1,254 | +0.13(+1.66%) |