Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.660 | 7.685 | 7.640 | 7.660 | 45,631 | +0.03(+0.39%) |
May 16, 2024 | 7.580 | 7.650 | 7.580 | 7.630 | 76,014 | +0.04(+0.53%) |
May 15, 2024 | 7.550 | 7.600 | 7.500 | 7.590 | 47,433 | +0.09(+1.20%) |
May 14, 2024 | 7.550 | 7.550 | 7.490 | 7.500 | 18,454 | -0.03(-0.40%) |
May 13, 2024 | 7.540 | 7.540 | 7.480 | 7.530 | 25,561 | +0.02(+0.27%) |
May 10, 2024 | 7.510 | 7.540 | 7.500 | 7.510 | 33,624 | +0.02(+0.25%) |
May 09, 2024 | 7.491 | 7.521 | 7.479 | 7.491 | 55,189 | +0.02(+0.27%) |
May 08, 2024 | 7.481 | 7.501 | 7.451 | 7.471 | 38,166 | +0.01(+0.13%) |
May 07, 2024 | 7.531 | 7.550 | 7.451 | 7.461 | 49,856 | -0.03(-0.40%) |
May 06, 2024 | 7.451 | 7.521 | 7.451 | 7.491 | 47,661 | +0.06(+0.80%) |
May 03, 2024 | 7.422 | 7.441 | 7.420 | 7.432 | 48,914 | +0.05(+0.67%) |
May 02, 2024 | 7.422 | 7.422 | 7.382 | 7.382 | 14,724 | +0.00(+0.05%) |
May 01, 2024 | 7.372 | 7.402 | 7.303 | 7.378 | 24,514 | +0.08(+1.03%) |
Apr 30, 2024 | 7.352 | 7.422 | 7.273 | 7.303 | 42,259 | -0.06(-0.87%) |
Apr 29, 2024 | 7.372 | 7.422 | 7.362 | 7.367 | 60,167 | +0.01(+0.20%) |
Apr 26, 2024 | 7.362 | 7.380 | 7.293 | 7.352 | 40,646 | +0.06(+0.82%) |
Apr 25, 2024 | 7.283 | 7.303 | 7.214 | 7.293 | 65,272 | +0.00(+0.00%) |
Apr 24, 2024 | 7.323 | 7.342 | 7.253 | 7.293 | 77,775 | +0.04(+0.55%) |
Apr 23, 2024 | 7.233 | 7.323 | 7.233 | 7.253 | 70,507 | +0.07(+0.97%) |
Apr 22, 2024 | 7.223 | 7.223 | 7.174 | 7.184 | 48,904 | +0.02(+0.34%) |
Apr 19, 2024 | 7.144 | 7.204 | 7.144 | 7.159 | 64,292 | +0.02(+0.21%) |
Apr 18, 2024 | 7.223 | 7.223 | 7.025 | 7.144 | 101,012 | +0.00(+0.00%) |
Apr 17, 2024 | 7.194 | 7.214 | 7.124 | 7.144 | 52,254 | +0.02(+0.28%) |
Apr 16, 2024 | 7.114 | 7.184 | 7.015 | 7.124 | 30,536 | +0.01(+0.14%) |
Apr 15, 2024 | 7.283 | 7.332 | 7.114 | 7.114 | 60,532 | -0.15(-2.05%) |
Apr 12, 2024 | 7.342 | 7.352 | 7.253 | 7.263 | 25,304 | -0.07(-0.95%) |
Apr 11, 2024 | 7.382 | 7.382 | 7.214 | 7.332 | 87,585 | -0.09(-1.20%) |
Apr 10, 2024 | 7.432 | 7.481 | 7.392 | 7.422 | 62,877 | -0.03(-0.41%) |
Apr 09, 2024 | 7.423 | 7.492 | 7.423 | 7.452 | 41,046 | +0.02(+0.27%) |
Apr 08, 2024 | 7.393 | 7.443 | 7.393 | 7.433 | 29,197 | +0.02(+0.26%) |
Apr 05, 2024 | 7.452 | 7.462 | 7.403 | 7.413 | 39,041 | -0.03(-0.40%) |
Apr 04, 2024 | 7.521 | 7.521 | 7.374 | 7.443 | 50,650 | -0.05(-0.66%) |
Apr 03, 2024 | 7.482 | 7.521 | 7.433 | 7.492 | 54,297 | +0.06(+0.79%) |
Apr 02, 2024 | 7.462 | 7.477 | 7.413 | 7.433 | 57,232 | -0.02(-0.26%) |
Apr 01, 2024 | 7.472 | 7.521 | 7.452 | 7.452 | 60,643 | -0.06(-0.78%) |
Mar 28, 2024 | 7.462 | 7.511 | 7.472 | 7.511 | 57,586 | +0.03(+0.39%) |
Mar 27, 2024 | 7.492 | 7.492 | 7.462 | 7.482 | 43,488 | +0.00(+0.00%) |
Mar 26, 2024 | 7.521 | 7.521 | 7.472 | 7.482 | 51,314 | -0.01(-0.13%) |
Mar 25, 2024 | 7.501 | 7.521 | 7.492 | 7.492 | 35,007 | +0.00(+0.00%) |
Mar 22, 2024 | 7.482 | 7.560 | 7.482 | 7.492 | 32,726 | +0.01(+0.13%) |
Mar 21, 2024 | 7.472 | 7.551 | 7.472 | 7.482 | 25,999 | +0.03(+0.40%) |
Mar 20, 2024 | 7.423 | 7.462 | 7.423 | 7.452 | 19,384 | +0.03(+0.40%) |
Mar 19, 2024 | 7.413 | 7.449 | 7.406 | 7.423 | 23,408 | +0.03(+0.40%) |
Mar 18, 2024 | 7.413 | 7.423 | 7.377 | 7.393 | 49,318 | -0.04(-0.53%) |
Mar 15, 2024 | 7.433 | 7.467 | 7.423 | 7.433 | 19,982 | +0.00(+0.00%) |
Mar 14, 2024 | 7.492 | 7.492 | 7.423 | 7.433 | 17,464 | -0.06(-0.79%) |
Mar 13, 2024 | 7.462 | 7.511 | 7.457 | 7.492 | 26,612 | +0.00(+0.00%) |
Mar 12, 2024 | 7.482 | 7.501 | 7.462 | 7.492 | 20,864 | -0.01(-0.13%) |
Mar 11, 2024 | 7.482 | 7.536 | 7.443 | 7.501 | 53,384 | +0.04(+0.53%) |
Mar 08, 2024 | 7.492 | 7.531 | 7.462 | 7.462 | 86,952 | -0.03(-0.41%) |
Mar 07, 2024 | 7.522 | 7.541 | 7.493 | 7.493 | 31,435 | -0.03(-0.39%) |
Mar 06, 2024 | 7.541 | 7.551 | 7.493 | 7.522 | 55,275 | -0.01(-0.13%) |
Mar 05, 2024 | 7.483 | 7.551 | 7.483 | 7.532 | 26,308 | +0.00(+0.00%) |
Mar 04, 2024 | 7.512 | 7.541 | 7.434 | 7.532 | 52,968 | +0.05(+0.69%) |
Mar 01, 2024 | 7.366 | 7.483 | 7.366 | 7.480 | 35,768 | +0.13(+1.81%) |
Feb 29, 2024 | 7.347 | 7.361 | 7.345 | 7.347 | 17,396 | -0.02(-0.25%) |
Feb 28, 2024 | 7.405 | 7.405 | 7.347 | 7.365 | 18,940 | -0.03(-0.41%) |
Feb 27, 2024 | 7.395 | 7.423 | 7.395 | 7.395 | 15,485 | +0.02(+0.27%) |
Feb 26, 2024 | 7.376 | 7.541 | 7.356 | 7.376 | 108,274 | +0.02(+0.26%) |
Feb 23, 2024 | 7.308 | 7.361 | 7.308 | 7.356 | 18,438 | +0.05(+0.67%) |
Feb 22, 2024 | 7.279 | 7.317 | 7.269 | 7.308 | 20,533 | +0.05(+0.67%) |
Feb 21, 2024 | 7.327 | 7.327 | 7.249 | 7.259 | 23,086 | -0.02(-0.27%) |
Feb 20, 2024 | 7.288 | 7.348 | 7.269 | 7.279 | 26,498 | +0.05(+0.67%) |
Feb 16, 2024 | 7.288 | 7.327 | 7.230 | 7.230 | 20,988 | -0.06(-0.80%) |
Feb 15, 2024 | 7.113 | 7.395 | 7.113 | 7.288 | 119,276 | +0.15(+2.04%) |
Feb 14, 2024 | 7.142 | 7.142 | 7.084 | 7.142 | 43,266 | +0.03(+0.41%) |
Feb 13, 2024 | 7.074 | 7.152 | 7.074 | 7.113 | 31,017 | -0.07(-0.95%) |
Feb 12, 2024 | 7.142 | 7.235 | 7.113 | 7.181 | 115,389 | +0.00(+0.00%) |
Feb 09, 2024 | 7.171 | 7.191 | 7.142 | 7.181 | 67,601 | +0.04(+0.53%) |
Feb 08, 2024 | 7.259 | 7.307 | 7.124 | 7.143 | 56,852 | -0.13(-1.72%) |
Feb 07, 2024 | 7.278 | 7.294 | 7.269 | 7.269 | 21,904 | -0.01(-0.13%) |
Feb 06, 2024 | 7.249 | 7.298 | 7.240 | 7.278 | 12,241 | +0.01(+0.13%) |
Feb 05, 2024 | 7.317 | 7.326 | 7.269 | 7.269 | 45,762 | -0.02(-0.28%) |
Feb 02, 2024 | 7.365 | 7.365 | 7.278 | 7.289 | 30,851 | -0.08(-1.03%) |
Feb 01, 2024 | 7.317 | 7.404 | 7.278 | 7.365 | 68,488 | +0.08(+1.06%) |
Jan 31, 2024 | 7.317 | 7.317 | 7.278 | 7.288 | 38,098 | -0.01(-0.13%) |
Jan 30, 2024 | 7.298 | 7.307 | 7.288 | 7.298 | 20,499 | +0.01(+0.13%) |
Jan 29, 2024 | 7.317 | 7.317 | 7.269 | 7.288 | 27,659 | +0.00(+0.00%) |
Jan 26, 2024 | 7.240 | 7.307 | 7.230 | 7.288 | 6,943 | +0.03(+0.40%) |
Jan 25, 2024 | 7.211 | 7.314 | 7.211 | 7.259 | 46,514 | +0.03(+0.40%) |
Jan 24, 2024 | 7.124 | 7.326 | 7.085 | 7.230 | 55,910 | +0.15(+2.18%) |
Jan 23, 2024 | 7.163 | 7.163 | 7.066 | 7.076 | 53,434 | -0.05(-0.68%) |
Jan 22, 2024 | 7.201 | 7.201 | 7.057 | 7.124 | 41,729 | +0.08(+1.16%) |
Jan 19, 2024 | 7.066 | 7.066 | 6.960 | 7.042 | 22,798 | -0.03(-0.48%) |
Jan 18, 2024 | 6.960 | 7.143 | 6.902 | 7.076 | 38,157 | +0.12(+1.66%) |
Jan 17, 2024 | 6.931 | 7.037 | 6.912 | 6.960 | 28,392 | -0.02(-0.28%) |
Jan 16, 2024 | 7.105 | 7.134 | 6.960 | 6.979 | 66,769 | -0.13(-1.90%) |
Jan 12, 2024 | 7.153 | 7.155 | 7.069 | 7.114 | 44,554 | -0.04(-0.54%) |
Jan 11, 2024 | 7.153 | 7.191 | 7.066 | 7.153 | 40,918 | -0.02(-0.28%) |
Jan 10, 2024 | 7.116 | 7.230 | 7.116 | 7.173 | 44,701 | +0.03(+0.40%) |
Jan 09, 2024 | 7.173 | 7.233 | 7.127 | 7.145 | 43,572 | -0.07(-0.93%) |
Jan 08, 2024 | 7.259 | 7.283 | 7.164 | 7.211 | 43,789 | +0.03(+0.40%) |
Jan 05, 2024 | 7.097 | 7.211 | 7.087 | 7.183 | 43,576 | +0.06(+0.80%) |
Jan 04, 2024 | 7.106 | 7.154 | 7.097 | 7.125 | 22,671 | -0.05(-0.67%) |
Jan 03, 2024 | 7.097 | 7.183 | 7.059 | 7.173 | 38,048 | +0.02(+0.27%) |
Jan 02, 2024 | 7.154 | 7.202 | 7.020 | 7.154 | 112,746 | -0.01(-0.13%) |
Dec 29, 2023 | 7.039 | 7.183 | 7.039 | 7.164 | 30,144 | +0.14(+2.04%) |
Dec 28, 2023 | 7.049 | 7.116 | 7.020 | 7.020 | 48,945 | -0.03(-0.47%) |
Dec 27, 2023 | 7.001 | 7.106 | 6.992 | 7.054 | 47,647 | +0.04(+0.61%) |
Dec 26, 2023 | 6.973 | 7.020 | 6.973 | 7.011 | 29,425 | +0.06(+0.82%) |
Dec 22, 2023 | 6.963 | 7.016 | 6.953 | 6.953 | 35,305 | -0.03(-0.41%) |
Dec 21, 2023 | 6.944 | 6.982 | 6.925 | 6.982 | 41,707 | +0.04(+0.55%) |
Dec 20, 2023 | 6.887 | 6.973 | 6.887 | 6.944 | 57,546 | +0.05(+0.69%) |
Dec 19, 2023 | 6.925 | 7.001 | 6.887 | 6.896 | 31,633 | -0.05(-0.69%) |
Dec 18, 2023 | 6.992 | 7.106 | 6.944 | 6.944 | 54,900 | -0.16(-2.29%) |
Dec 15, 2023 | 7.059 | 7.116 | 7.049 | 7.106 | 30,808 | +0.08(+1.09%) |
Dec 14, 2023 | 6.772 | 7.116 | 6.715 | 7.030 | 145,095 | +0.24(+3.52%) |
Dec 13, 2023 | 6.686 | 6.810 | 6.638 | 6.791 | 41,370 | +0.15(+2.30%) |
Dec 12, 2023 | 6.619 | 6.676 | 6.610 | 6.638 | 17,592 | -0.01(-0.14%) |
Dec 11, 2023 | 6.705 | 6.753 | 6.591 | 6.648 | 70,571 | -0.04(-0.57%) |
Dec 08, 2023 | 6.667 | 6.758 | 6.638 | 6.686 | 37,762 | -0.06(-0.86%) |
Dec 07, 2023 | 6.716 | 6.823 | 6.709 | 6.744 | 26,353 | +0.03(+0.42%) |
Dec 06, 2023 | 6.792 | 6.848 | 6.716 | 6.716 | 45,088 | -0.09(-1.25%) |
Dec 05, 2023 | 6.716 | 6.834 | 6.716 | 6.801 | 54,234 | +0.09(+1.41%) |
Dec 04, 2023 | 6.574 | 6.744 | 6.574 | 6.706 | 46,432 | +0.07(+1.00%) |
Dec 01, 2023 | 6.621 | 6.659 | 6.527 | 6.640 | 78,423 | +0.09(+1.30%) |
Nov 30, 2023 | 6.565 | 6.612 | 6.527 | 6.555 | 20,939 | -0.03(-0.43%) |
Nov 29, 2023 | 6.612 | 6.612 | 6.546 | 6.583 | 17,169 | +0.03(+0.43%) |
Nov 28, 2023 | 6.489 | 6.602 | 6.489 | 6.555 | 47,367 | +0.02(+0.29%) |
Nov 27, 2023 | 6.536 | 6.573 | 6.470 | 6.536 | 33,194 | +0.04(+0.58%) |
Nov 24, 2023 | 6.413 | 6.536 | 6.413 | 6.498 | 12,267 | -0.02(-0.29%) |
Nov 22, 2023 | 6.432 | 6.536 | 6.432 | 6.517 | 37,012 | +0.09(+1.47%) |
Nov 21, 2023 | 6.451 | 6.536 | 6.423 | 6.423 | 39,492 | -0.09(-1.45%) |
Nov 20, 2023 | 6.432 | 6.517 | 6.432 | 6.517 | 45,115 | +0.09(+1.32%) |
Nov 17, 2023 | 6.356 | 6.432 | 6.319 | 6.432 | 44,692 | +0.15(+2.41%) |
Nov 16, 2023 | 6.300 | 6.374 | 6.243 | 6.281 | 35,295 | +0.02(+0.30%) |
Nov 15, 2023 | 6.252 | 6.296 | 6.185 | 6.262 | 25,061 | +0.08(+1.22%) |
Nov 14, 2023 | 6.205 | 6.281 | 6.129 | 6.186 | 31,899 | +0.15(+2.51%) |
Nov 13, 2023 | 5.997 | 6.129 | 5.990 | 6.035 | 53,296 | -0.09(-1.39%) |
Nov 10, 2023 | 6.129 | 6.177 | 6.092 | 6.120 | 34,011 | +0.02(+0.29%) |
Nov 09, 2023 | 6.214 | 6.243 | 6.065 | 6.102 | 38,523 | -0.14(-2.25%) |
Nov 08, 2023 | 6.289 | 6.317 | 6.233 | 6.242 | 71,075 | -0.07(-1.19%) |
Nov 07, 2023 | 6.289 | 6.317 | 6.242 | 6.317 | 38,044 | +0.07(+1.20%) |
Nov 06, 2023 | 6.299 | 6.345 | 6.224 | 6.242 | 53,482 | -0.05(-0.74%) |
Nov 03, 2023 | 6.186 | 6.364 | 6.186 | 6.289 | 83,430 | +0.15(+2.44%) |
Nov 02, 2023 | 6.121 | 6.168 | 6.083 | 6.139 | 81,088 | +0.15(+2.50%) |