Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.140 | 7.140 | 7.010 | 7.010 | 5,232 | +0.00(+0.05%) |
May 17, 2024 | 7.070 | 7.110 | 7.006 | 7.006 | 10,535 | -0.05(-0.76%) |
May 16, 2024 | 7.080 | 7.090 | 7.000 | 7.060 | 20,348 | +0.13(+1.87%) |
May 15, 2024 | 7.010 | 7.050 | 6.930 | 6.930 | 10,685 | -0.01(-0.21%) |
May 14, 2024 | 7.000 | 7.000 | 6.910 | 6.945 | 8,305 | -0.00(-0.07%) |
May 13, 2024 | 6.950 | 6.980 | 6.850 | 6.950 | 8,682 | +0.07(+1.02%) |
May 10, 2024 | 6.940 | 6.940 | 6.790 | 6.880 | 11,658 | +0.03(+0.44%) |
May 09, 2024 | 6.780 | 6.860 | 6.730 | 6.850 | 38,962 | +0.14(+2.09%) |
May 08, 2024 | 6.430 | 6.710 | 6.430 | 6.710 | 7,223 | +0.16(+2.44%) |
May 07, 2024 | 6.670 | 6.680 | 6.520 | 6.550 | 13,742 | +0.03(+0.46%) |
May 06, 2024 | 6.740 | 6.740 | 6.520 | 6.520 | 6,422 | +0.03(+0.46%) |
May 03, 2024 | 6.505 | 6.550 | 6.440 | 6.490 | 12,927 | +0.05(+0.80%) |
May 02, 2024 | 6.395 | 6.439 | 6.380 | 6.439 | 7,299 | +0.02(+0.29%) |
May 01, 2024 | 6.425 | 6.460 | 6.380 | 6.420 | 5,463 | -0.04(-0.62%) |
Apr 30, 2024 | 6.475 | 6.590 | 6.460 | 6.460 | 4,483 | -0.08(-1.30%) |
Apr 29, 2024 | 6.572 | 6.600 | 6.481 | 6.545 | 17,142 | +0.01(+0.23%) |
Apr 26, 2024 | 6.580 | 6.580 | 6.480 | 6.530 | 9,114 | -0.05(-0.76%) |
Apr 25, 2024 | 6.505 | 6.580 | 6.430 | 6.580 | 11,468 | +0.11(+1.70%) |
Apr 24, 2024 | 6.415 | 6.470 | 6.364 | 6.470 | 3,674 | -0.08(-1.18%) |
Apr 23, 2024 | 6.520 | 6.610 | 6.510 | 6.547 | 15,784 | +0.14(+2.14%) |
Apr 22, 2024 | 6.350 | 6.410 | 6.340 | 6.410 | 83,159 | +0.29(+4.75%) |
Apr 19, 2024 | 6.152 | 6.175 | 6.060 | 6.119 | 8,847 | -0.07(-1.20%) |
Apr 18, 2024 | 6.200 | 6.270 | 6.194 | 6.194 | 11,029 | -0.01(-0.10%) |
Apr 17, 2024 | 6.172 | 6.230 | 6.120 | 6.200 | 111,783 | +0.02(+0.32%) |
Apr 16, 2024 | 6.180 | 6.190 | 6.070 | 6.180 | 250,679 | -0.10(-1.59%) |
Apr 15, 2024 | 6.395 | 6.398 | 6.250 | 6.280 | 59,760 | +0.00(+0.00%) |
Apr 12, 2024 | 6.375 | 6.410 | 6.280 | 6.280 | 6,402 | -0.26(-3.98%) |
Apr 11, 2024 | 6.460 | 6.540 | 6.435 | 6.540 | 5,082 | +0.11(+1.71%) |
Apr 10, 2024 | 6.470 | 6.470 | 6.380 | 6.430 | 12,290 | -0.03(-0.46%) |
Apr 09, 2024 | 6.450 | 6.503 | 6.450 | 6.460 | 4,186 | -0.01(-0.23%) |
Apr 08, 2024 | 6.450 | 6.500 | 6.450 | 6.475 | 5,632 | -0.16(-2.34%) |
Apr 05, 2024 | 6.430 | 6.630 | 6.430 | 6.630 | 11,524 | -0.03(-0.45%) |
Apr 04, 2024 | 6.745 | 6.745 | 6.640 | 6.660 | 15,271 | -0.07(-1.04%) |
Apr 03, 2024 | 6.700 | 6.760 | 6.690 | 6.730 | 6,908 | +0.14(+2.12%) |
Apr 02, 2024 | 6.620 | 6.650 | 6.580 | 6.590 | 834,556 | +0.26(+4.11%) |
Apr 01, 2024 | 6.705 | 7.100 | 6.330 | 6.330 | 5,287 | -0.38(-5.59%) |
Mar 28, 2024 | 6.730 | 6.750 | 6.651 | 6.705 | 16,931 | -0.04(-0.52%) |
Mar 27, 2024 | 6.660 | 6.740 | 6.650 | 6.740 | 22,847 | +0.14(+2.12%) |
Mar 26, 2024 | 6.590 | 6.708 | 6.580 | 6.600 | 54,831 | +0.19(+2.96%) |
Mar 25, 2024 | 6.333 | 6.455 | 6.333 | 6.410 | 22,209 | +0.12(+1.99%) |
Mar 22, 2024 | 6.285 | 6.340 | 6.220 | 6.285 | 6,929 | -0.04(-0.63%) |
Mar 21, 2024 | 6.390 | 6.390 | 6.280 | 6.325 | 12,160 | +0.12(+2.02%) |
Mar 20, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 10,718 | +0.00(+0.03%) |
Mar 19, 2024 | 6.190 | 6.220 | 6.100 | 6.198 | 14,079 | -0.01(-0.23%) |
Mar 18, 2024 | 6.233 | 6.233 | 6.170 | 6.212 | 5,307 | -0.05(-0.85%) |
Mar 15, 2024 | 6.350 | 6.350 | 6.230 | 6.265 | 24,269 | +0.05(+0.89%) |
Mar 14, 2024 | 6.265 | 6.270 | 6.210 | 6.210 | 29,554 | -0.13(-2.05%) |
Mar 13, 2024 | 6.330 | 6.360 | 6.320 | 6.340 | 10,851 | -0.09(-1.40%) |
Mar 12, 2024 | 6.410 | 6.440 | 6.330 | 6.430 | 11,933 | +0.13(+2.06%) |
Mar 11, 2024 | 6.370 | 6.370 | 6.300 | 6.300 | 4,894 | +0.11(+1.78%) |
Mar 08, 2024 | 6.210 | 6.278 | 6.170 | 6.190 | 6,890 | -0.03(-0.48%) |
Mar 07, 2024 | 6.225 | 6.270 | 6.150 | 6.220 | 12,593 | +0.06(+0.97%) |
Mar 06, 2024 | 6.210 | 6.210 | 6.100 | 6.160 | 14,130 | +0.15(+2.50%) |
Mar 05, 2024 | 5.830 | 6.080 | 5.830 | 6.010 | 27,331 | +0.22(+3.80%) |
Mar 04, 2024 | 5.870 | 5.870 | 5.790 | 5.790 | 9,507 | -0.07(-1.19%) |
Mar 01, 2024 | 5.890 | 5.960 | 5.860 | 5.860 | 8,861 | -0.13(-2.14%) |
Feb 29, 2024 | 6.050 | 6.050 | 5.934 | 5.988 | 28,981 | -0.08(-1.35%) |
Feb 28, 2024 | 6.020 | 6.160 | 6.020 | 6.070 | 9,920 | -0.04(-0.65%) |
Feb 27, 2024 | 6.130 | 6.130 | 6.056 | 6.110 | 6,886 | +0.08(+1.33%) |
Feb 26, 2024 | 6.070 | 6.090 | 6.000 | 6.030 | 15,266 | -0.11(-1.79%) |
Feb 23, 2024 | 6.010 | 6.140 | 6.010 | 6.140 | 86,416 | +0.10(+1.66%) |
Feb 22, 2024 | 6.060 | 6.060 | 5.992 | 6.040 | 47,147 | -0.04(-0.58%) |
Feb 21, 2024 | 6.040 | 6.140 | 6.020 | 6.075 | 8,918 | +0.02(+0.25%) |
Feb 20, 2024 | 6.070 | 6.120 | 6.040 | 6.060 | 5,884 | +0.17(+2.88%) |
Feb 16, 2024 | 5.875 | 5.935 | 5.870 | 5.891 | 23,764 | +0.08(+1.39%) |
Feb 15, 2024 | 5.820 | 5.820 | 5.730 | 5.810 | 35,405 | -0.03(-0.51%) |
Feb 14, 2024 | 5.850 | 5.890 | 5.790 | 5.840 | 9,386 | +0.01(+0.17%) |
Feb 13, 2024 | 5.820 | 5.920 | 5.770 | 5.830 | 92,588 | -0.20(-3.32%) |
Feb 12, 2024 | 6.070 | 6.070 | 5.910 | 6.030 | 8,354 | +0.08(+1.36%) |
Feb 09, 2024 | 5.920 | 5.954 | 5.900 | 5.949 | 13,054 | +0.07(+1.17%) |
Feb 08, 2024 | 5.890 | 5.940 | 5.810 | 5.880 | 30,655 | -0.12(-2.00%) |
Feb 07, 2024 | 6.140 | 6.140 | 6.000 | 6.000 | 27,212 | -0.05(-0.83%) |
Feb 06, 2024 | 6.110 | 6.120 | 6.050 | 6.050 | 9,937 | +0.10(+1.68%) |
Feb 05, 2024 | 6.015 | 6.120 | 5.940 | 5.950 | 9,405 | -0.13(-2.14%) |
Feb 02, 2024 | 6.125 | 6.140 | 6.060 | 6.080 | 15,492 | -0.07(-1.14%) |
Feb 01, 2024 | 6.140 | 6.180 | 6.110 | 6.150 | 73,628 | -0.07(-1.13%) |
Jan 31, 2024 | 6.330 | 6.330 | 6.220 | 6.220 | 32,011 | -0.15(-2.35%) |
Jan 30, 2024 | 6.420 | 6.430 | 6.350 | 6.370 | 7,608 | -0.16(-2.45%) |
Jan 29, 2024 | 6.340 | 6.530 | 6.340 | 6.530 | 51,722 | +0.01(+0.15%) |
Jan 26, 2024 | 6.500 | 6.540 | 6.420 | 6.520 | 6,344 | -0.05(-0.82%) |
Jan 25, 2024 | 6.620 | 6.640 | 6.500 | 6.574 | 25,734 | +0.05(+0.83%) |
Jan 24, 2024 | 6.370 | 6.610 | 6.370 | 6.520 | 74,243 | +0.16(+2.52%) |
Jan 23, 2024 | 6.310 | 6.360 | 6.279 | 6.360 | 9,094 | -0.00(-0.08%) |
Jan 22, 2024 | 6.250 | 6.420 | 6.250 | 6.365 | 34,940 | -0.04(-0.55%) |
Jan 19, 2024 | 6.365 | 6.400 | 6.260 | 6.400 | 135,180 | -0.10(-1.54%) |
Jan 18, 2024 | 6.380 | 6.510 | 6.333 | 6.500 | 11,102 | +0.08(+1.33%) |
Jan 17, 2024 | 6.418 | 6.460 | 6.340 | 6.415 | 9,447 | -0.12(-1.91%) |
Jan 16, 2024 | 6.610 | 6.633 | 6.525 | 6.540 | 18,831 | -0.14(-2.17%) |
Jan 12, 2024 | 6.780 | 6.800 | 6.640 | 6.685 | 9,631 | -0.10(-1.40%) |
Jan 11, 2024 | 6.800 | 6.810 | 6.688 | 6.780 | 108,091 | -0.31(-4.37%) |
Jan 10, 2024 | 6.900 | 7.115 | 6.900 | 7.090 | 35,378 | -0.18(-2.48%) |
Jan 09, 2024 | 7.110 | 7.270 | 7.110 | 7.270 | 166,309 | -0.15(-1.96%) |
Jan 08, 2024 | 7.360 | 7.478 | 7.330 | 7.415 | 29,661 | +0.25(+3.42%) |
Jan 05, 2024 | 7.170 | 7.250 | 7.120 | 7.170 | 10,149 | +0.02(+0.28%) |
Jan 04, 2024 | 7.178 | 7.180 | 7.120 | 7.150 | 20,454 | +0.02(+0.28%) |
Jan 03, 2024 | 7.070 | 7.145 | 7.000 | 7.130 | 18,393 | +0.18(+2.59%) |
Jan 02, 2024 | 6.970 | 6.970 | 6.910 | 6.950 | 28,458 | -0.01(-0.14%) |
Dec 29, 2023 | 6.990 | 7.000 | 6.911 | 6.960 | 8,282 | +0.06(+0.87%) |
Dec 28, 2023 | 6.890 | 6.950 | 6.760 | 6.900 | 21,656 | -0.07(-0.99%) |
Dec 27, 2023 | 6.590 | 6.970 | 6.590 | 6.969 | 9,825 | +0.03(+0.42%) |
Dec 26, 2023 | 6.660 | 7.000 | 6.660 | 6.940 | 15,118 | +0.01(+0.14%) |
Dec 22, 2023 | 6.870 | 6.930 | 6.870 | 6.930 | 12,589 | +0.08(+1.17%) |
Dec 21, 2023 | 6.805 | 6.850 | 6.805 | 6.850 | 34,218 | +0.08(+1.18%) |
Dec 20, 2023 | 6.560 | 6.880 | 6.560 | 6.770 | 18,970 | +0.07(+1.03%) |
Dec 19, 2023 | 6.710 | 6.760 | 6.700 | 6.701 | 5,137 | +0.07(+1.07%) |
Dec 18, 2023 | 6.590 | 6.630 | 6.568 | 6.630 | 29,478 | +0.06(+0.99%) |
Dec 15, 2023 | 6.628 | 6.650 | 6.560 | 6.565 | 5,528 | -0.14(-2.16%) |
Dec 14, 2023 | 6.730 | 6.780 | 6.630 | 6.710 | 34,182 | +0.05(+0.75%) |
Dec 13, 2023 | 6.600 | 6.730 | 6.530 | 6.660 | 43,577 | +0.05(+0.76%) |
Dec 12, 2023 | 6.610 | 6.610 | 6.520 | 6.610 | 53,868 | -0.03(-0.45%) |
Dec 11, 2023 | 6.550 | 6.640 | 6.550 | 6.640 | 19,013 | +0.12(+1.84%) |
Dec 08, 2023 | 6.500 | 6.560 | 6.440 | 6.520 | 9,589 | +0.09(+1.39%) |
Dec 07, 2023 | 6.430 | 6.500 | 6.351 | 6.430 | 16,789 | +0.02(+0.32%) |
Dec 06, 2023 | 6.480 | 6.480 | 6.351 | 6.410 | 6,083 | +0.13(+2.07%) |
Dec 05, 2023 | 6.351 | 6.353 | 6.240 | 6.280 | 8,906 | -0.10(-1.64%) |
Dec 04, 2023 | 6.380 | 6.409 | 6.331 | 6.385 | 6,245 | -0.06(-0.85%) |
Dec 01, 2023 | 6.400 | 6.440 | 6.368 | 6.440 | 5,204 | +0.12(+1.98%) |
Nov 30, 2023 | 6.340 | 6.360 | 6.300 | 6.315 | 7,869 | -0.07(-1.17%) |
Nov 29, 2023 | 6.360 | 6.436 | 6.350 | 6.390 | 27,042 | +0.05(+0.87%) |
Nov 28, 2023 | 6.050 | 6.360 | 6.050 | 6.335 | 22,834 | +0.08(+1.20%) |
Nov 27, 2023 | 6.235 | 6.260 | 6.210 | 6.260 | 12,554 | +0.02(+0.40%) |
Nov 24, 2023 | 6.230 | 6.240 | 6.210 | 6.235 | 2,298 | +0.01(+0.16%) |
Nov 22, 2023 | 6.189 | 6.250 | 6.160 | 6.225 | 16,781 | -0.03(-0.40%) |
Nov 21, 2023 | 6.280 | 6.285 | 6.210 | 6.250 | 15,719 | -0.05(-0.79%) |
Nov 20, 2023 | 6.240 | 6.300 | 6.218 | 6.300 | 19,770 | +0.01(+0.16%) |
Nov 17, 2023 | 6.246 | 6.290 | 6.200 | 6.290 | 2,341 | -0.04(-0.64%) |
Nov 16, 2023 | 6.270 | 6.366 | 6.270 | 6.330 | 13,469 | +0.04(+0.64%) |
Nov 15, 2023 | 6.278 | 6.350 | 6.230 | 6.290 | 34,369 | +0.08(+1.29%) |
Nov 14, 2023 | 6.290 | 6.330 | 6.200 | 6.210 | 453,974 | +0.08(+1.31%) |
Nov 13, 2023 | 6.150 | 6.240 | 6.130 | 6.130 | 276,529 | +0.00(+0.06%) |
Nov 10, 2023 | 6.060 | 6.135 | 6.040 | 6.127 | 4,010 | +0.14(+2.28%) |
Nov 09, 2023 | 6.040 | 6.070 | 5.990 | 5.990 | 8,173 | -0.06(-0.99%) |
Nov 08, 2023 | 6.140 | 6.180 | 6.040 | 6.050 | 34,607 | +0.48(+8.62%) |
Nov 07, 2023 | 5.603 | 5.620 | 5.550 | 5.570 | 22,941 | +0.11(+1.92%) |
Nov 06, 2023 | 5.490 | 5.495 | 5.460 | 5.465 | 28,955 | -0.08(-1.53%) |
Nov 03, 2023 | 5.660 | 5.670 | 5.550 | 5.550 | 8,441 | +0.04(+0.73%) |
Nov 02, 2023 | 5.583 | 5.583 | 5.484 | 5.510 | 10,903 | -0.01(-0.18%) |
Nov 01, 2023 | 5.510 | 5.550 | 5.470 | 5.520 | 9,924 | +0.18(+3.37%) |
Oct 31, 2023 | 5.330 | 5.340 | 5.310 | 5.340 | 16,223 | +0.04(+0.75%) |
Oct 30, 2023 | 5.250 | 5.310 | 5.225 | 5.300 | 13,067 | +0.07(+1.34%) |
Oct 27, 2023 | 5.310 | 5.324 | 5.220 | 5.230 | 8,600 | -0.02(-0.48%) |
Oct 26, 2023 | 5.285 | 5.285 | 5.220 | 5.255 | 11,874 | +0.00(+0.10%) |
Oct 25, 2023 | 5.275 | 5.300 | 5.250 | 5.250 | 31,712 | -0.13(-2.42%) |
Oct 24, 2023 | 5.355 | 5.380 | 5.340 | 5.380 | 6,488 | +0.01(+0.28%) |
Oct 23, 2023 | 5.320 | 5.390 | 5.320 | 5.365 | 57,378 | +0.08(+1.42%) |
Oct 20, 2023 | 5.280 | 5.310 | 5.280 | 5.290 | 41,874 | -0.07(-1.21%) |
Oct 19, 2023 | 5.370 | 5.405 | 5.350 | 5.355 | 51,324 | -0.08(-1.52%) |
Oct 18, 2023 | 5.510 | 5.510 | 5.430 | 5.438 | 5,402 | -0.05(-0.96%) |
Oct 17, 2023 | 5.460 | 5.532 | 5.460 | 5.490 | 40,021 | +0.05(+0.92%) |
Oct 16, 2023 | 5.434 | 5.442 | 5.420 | 5.440 | 7,483 | +0.13(+2.49%) |
Oct 13, 2023 | 5.346 | 5.360 | 5.240 | 5.308 | 11,210 | -0.12(-2.25%) |
Oct 12, 2023 | 5.440 | 5.460 | 5.400 | 5.430 | 37,615 | -0.07(-1.27%) |
Oct 11, 2023 | 5.550 | 5.550 | 5.480 | 5.500 | 35,466 | -0.10(-1.79%) |
Oct 10, 2023 | 5.610 | 5.625 | 5.580 | 5.600 | 5,114 | +0.08(+1.45%) |
Oct 09, 2023 | 5.490 | 5.520 | 5.452 | 5.520 | 54,474 | -0.20(-3.57%) |
Oct 06, 2023 | 5.660 | 5.740 | 5.660 | 5.724 | 13,668 | +0.09(+1.59%) |
Oct 05, 2023 | 5.612 | 5.640 | 5.580 | 5.635 | 20,430 | +0.10(+1.81%) |
Oct 04, 2023 | 5.570 | 5.570 | 5.480 | 5.535 | 10,523 | -0.05(-0.90%) |
Oct 03, 2023 | 5.580 | 5.610 | 5.550 | 5.585 | 16,426 | -0.11(-1.85%) |