Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.180 | 7.270 | 7.050 | 7.160 | 287,702 | +0.01(+0.14%) |
May 30, 2024 | 7.130 | 7.335 | 7.050 | 7.150 | 388,701 | +0.10(+1.42%) |
May 29, 2024 | 6.930 | 7.100 | 6.920 | 7.050 | 496,932 | +0.01(+0.14%) |
May 28, 2024 | 6.790 | 7.068 | 6.770 | 7.040 | 485,947 | +0.32(+4.76%) |
May 24, 2024 | 6.660 | 6.720 | 6.610 | 6.720 | 345,114 | +0.08(+1.20%) |
May 23, 2024 | 6.690 | 7.000 | 6.540 | 6.640 | 259,959 | -0.04(-0.60%) |
May 22, 2024 | 6.540 | 6.760 | 6.520 | 6.680 | 419,768 | +0.12(+1.83%) |
May 21, 2024 | 6.580 | 6.640 | 6.460 | 6.560 | 252,366 | -0.02(-0.30%) |
May 20, 2024 | 6.590 | 6.760 | 6.560 | 6.580 | 161,849 | -0.01(-0.23%) |
May 17, 2024 | 6.850 | 6.890 | 6.550 | 6.595 | 276,116 | -0.25(-3.58%) |
May 16, 2024 | 6.680 | 6.897 | 6.650 | 6.840 | 448,611 | +0.16(+2.40%) |
May 15, 2024 | 6.540 | 6.690 | 6.520 | 6.680 | 304,325 | +0.19(+2.93%) |
May 14, 2024 | 6.500 | 6.750 | 6.480 | 6.490 | 424,315 | +0.12(+1.88%) |
May 13, 2024 | 6.800 | 6.800 | 6.360 | 6.370 | 571,692 | -0.37(-5.49%) |
May 10, 2024 | 6.440 | 7.030 | 6.220 | 6.740 | 1,133,915 | +0.89(+15.21%) |
May 09, 2024 | 5.830 | 5.900 | 5.780 | 5.850 | 314,845 | +0.00(+0.00%) |
May 08, 2024 | 5.900 | 5.915 | 5.845 | 5.850 | 178,014 | -0.12(-2.01%) |
May 07, 2024 | 5.930 | 6.010 | 5.895 | 5.970 | 191,885 | +0.05(+0.84%) |
May 06, 2024 | 5.970 | 6.025 | 5.910 | 5.920 | 111,955 | -0.01(-0.17%) |
May 03, 2024 | 6.060 | 6.100 | 5.865 | 5.930 | 212,292 | -0.01(-0.17%) |
May 02, 2024 | 5.900 | 5.945 | 5.845 | 5.940 | 184,950 | +0.06(+1.02%) |
May 01, 2024 | 5.780 | 5.995 | 5.780 | 5.880 | 207,111 | +0.09(+1.55%) |
Apr 30, 2024 | 5.850 | 5.920 | 5.790 | 5.790 | 166,855 | -0.10(-1.70%) |
Apr 29, 2024 | 5.810 | 5.910 | 5.745 | 5.890 | 397,468 | +0.09(+1.55%) |
Apr 26, 2024 | 5.900 | 6.010 | 5.790 | 5.800 | 394,427 | -0.08(-1.36%) |
Apr 25, 2024 | 6.020 | 6.040 | 5.840 | 5.880 | 439,308 | -0.20(-3.29%) |
Apr 24, 2024 | 6.190 | 6.200 | 6.055 | 6.080 | 224,649 | -0.15(-2.41%) |
Apr 23, 2024 | 6.130 | 6.290 | 6.130 | 6.230 | 128,169 | +0.10(+1.63%) |
Apr 22, 2024 | 6.200 | 6.200 | 6.070 | 6.130 | 202,223 | -0.03(-0.49%) |
Apr 19, 2024 | 6.140 | 6.210 | 6.100 | 6.160 | 184,557 | -0.01(-0.16%) |
Apr 18, 2024 | 6.290 | 6.350 | 6.160 | 6.170 | 206,884 | -0.10(-1.59%) |
Apr 17, 2024 | 6.390 | 6.410 | 6.250 | 6.270 | 229,141 | -0.06(-0.95%) |
Apr 16, 2024 | 6.240 | 6.365 | 6.210 | 6.330 | 207,753 | +0.07(+1.12%) |
Apr 15, 2024 | 6.360 | 6.400 | 6.220 | 6.260 | 252,288 | -0.07(-1.11%) |
Apr 12, 2024 | 6.500 | 6.530 | 6.200 | 6.330 | 380,737 | -0.15(-2.31%) |
Apr 11, 2024 | 6.290 | 6.505 | 6.190 | 6.480 | 540,819 | +0.21(+3.35%) |
Apr 10, 2024 | 6.280 | 6.330 | 6.210 | 6.270 | 457,180 | -0.15(-2.34%) |
Apr 09, 2024 | 6.320 | 6.435 | 6.320 | 6.420 | 256,281 | +0.12(+1.90%) |
Apr 08, 2024 | 6.350 | 6.400 | 6.295 | 6.300 | 123,656 | +0.00(+0.00%) |
Apr 05, 2024 | 6.280 | 6.330 | 6.255 | 6.300 | 203,432 | +0.01(+0.16%) |
Apr 04, 2024 | 6.390 | 6.470 | 6.230 | 6.290 | 287,923 | -0.02(-0.32%) |
Apr 03, 2024 | 6.270 | 6.345 | 6.260 | 6.310 | 252,897 | +0.00(+0.00%) |
Apr 02, 2024 | 6.190 | 6.330 | 6.170 | 6.310 | 271,316 | -0.01(-0.16%) |
Apr 01, 2024 | 6.450 | 6.500 | 6.300 | 6.320 | 194,836 | -0.11(-1.71%) |
Mar 28, 2024 | 6.450 | 6.405 | 6.395 | 6.430 | 249,220 | -0.03(-0.46%) |
Mar 27, 2024 | 6.360 | 6.460 | 6.360 | 6.460 | 208,045 | +0.16(+2.54%) |
Mar 26, 2024 | 6.360 | 6.460 | 6.280 | 6.300 | 246,414 | +0.00(+0.00%) |
Mar 25, 2024 | 6.300 | 6.340 | 6.280 | 6.300 | 202,020 | +0.04(+0.64%) |
Mar 22, 2024 | 6.310 | 6.340 | 6.245 | 6.260 | 255,203 | -0.03(-0.48%) |
Mar 21, 2024 | 6.410 | 6.420 | 6.220 | 6.290 | 381,553 | -0.08(-1.26%) |
Mar 20, 2024 | 6.290 | 6.450 | 6.190 | 6.370 | 494,088 | +0.10(+1.59%) |
Mar 19, 2024 | 6.150 | 6.350 | 6.130 | 6.270 | 214,976 | +0.11(+1.79%) |
Mar 18, 2024 | 6.150 | 6.240 | 6.110 | 6.160 | 258,039 | -0.01(-0.16%) |
Mar 15, 2024 | 6.120 | 6.220 | 6.085 | 6.170 | 537,572 | +0.02(+0.33%) |
Mar 14, 2024 | 6.330 | 6.360 | 6.065 | 6.150 | 253,202 | -0.15(-2.38%) |
Mar 13, 2024 | 6.350 | 6.485 | 6.280 | 6.300 | 296,254 | -0.09(-1.41%) |
Mar 12, 2024 | 6.310 | 6.407 | 6.290 | 6.390 | 161,325 | +0.08(+1.27%) |
Mar 11, 2024 | 6.370 | 6.450 | 6.300 | 6.310 | 187,582 | -0.09(-1.41%) |
Mar 08, 2024 | 6.450 | 6.480 | 6.330 | 6.400 | 269,078 | +0.04(+0.63%) |
Mar 07, 2024 | 6.350 | 6.390 | 6.290 | 6.360 | 157,641 | +0.04(+0.63%) |
Mar 06, 2024 | 6.320 | 6.390 | 6.269 | 6.320 | 194,526 | +0.07(+1.12%) |
Mar 05, 2024 | 6.330 | 6.360 | 6.050 | 6.250 | 301,187 | -0.10(-1.57%) |
Mar 04, 2024 | 6.570 | 6.580 | 6.325 | 6.350 | 324,729 | -0.18(-2.76%) |
Mar 01, 2024 | 6.500 | 6.610 | 6.405 | 6.530 | 566,843 | +0.03(+0.46%) |
Feb 29, 2024 | 6.550 | 6.660 | 6.440 | 6.500 | 234,899 | +0.10(+1.56%) |
Feb 28, 2024 | 6.440 | 6.470 | 6.355 | 6.400 | 184,282 | -0.11(-1.69%) |
Feb 27, 2024 | 6.560 | 6.567 | 6.440 | 6.510 | 241,522 | +0.02(+0.31%) |
Feb 26, 2024 | 6.380 | 6.555 | 6.353 | 6.490 | 397,596 | +0.08(+1.25%) |
Feb 23, 2024 | 6.320 | 6.640 | 6.270 | 6.410 | 565,189 | +0.20(+3.22%) |
Feb 22, 2024 | 6.310 | 6.449 | 6.195 | 6.210 | 427,733 | -0.07(-1.11%) |
Feb 21, 2024 | 6.560 | 6.560 | 6.210 | 6.280 | 484,358 | -0.32(-4.85%) |
Feb 20, 2024 | 6.600 | 6.665 | 6.550 | 6.600 | 278,112 | -0.09(-1.35%) |
Feb 16, 2024 | 7.080 | 7.115 | 6.680 | 6.690 | 374,914 | -0.31(-4.43%) |
Feb 15, 2024 | 6.590 | 7.125 | 6.550 | 7.000 | 873,222 | +0.51(+7.86%) |
Feb 14, 2024 | 6.410 | 6.600 | 6.380 | 6.490 | 442,046 | +0.28(+4.51%) |
Feb 13, 2024 | 6.270 | 6.330 | 6.130 | 6.210 | 620,313 | -0.26(-4.02%) |
Feb 12, 2024 | 6.350 | 6.515 | 6.295 | 6.470 | 523,493 | +0.19(+3.03%) |
Feb 09, 2024 | 6.610 | 6.700 | 6.010 | 6.280 | 1,600,518 | -0.52(-7.65%) |
Feb 08, 2024 | 6.780 | 6.910 | 6.730 | 6.800 | 246,420 | +0.04(+0.59%) |
Feb 07, 2024 | 6.940 | 6.940 | 6.750 | 6.760 | 167,850 | -0.11(-1.60%) |
Feb 06, 2024 | 6.810 | 6.910 | 6.800 | 6.870 | 150,871 | +0.06(+0.88%) |
Feb 05, 2024 | 6.770 | 6.865 | 6.640 | 6.810 | 224,030 | -0.02(-0.29%) |
Feb 02, 2024 | 6.820 | 6.885 | 6.731 | 6.830 | 195,724 | -0.08(-1.16%) |
Feb 01, 2024 | 6.830 | 6.920 | 6.750 | 6.910 | 207,550 | +0.10(+1.47%) |
Jan 31, 2024 | 6.920 | 7.100 | 6.810 | 6.810 | 289,005 | -0.13(-1.87%) |
Jan 30, 2024 | 7.040 | 7.110 | 6.870 | 6.940 | 392,799 | -0.15(-2.12%) |
Jan 29, 2024 | 6.720 | 7.100 | 6.720 | 7.090 | 315,112 | +0.41(+6.14%) |
Jan 26, 2024 | 6.780 | 6.820 | 6.662 | 6.680 | 123,567 | -0.04(-0.60%) |
Jan 25, 2024 | 6.810 | 6.815 | 6.620 | 6.720 | 211,277 | +0.03(+0.45%) |
Jan 24, 2024 | 6.960 | 6.970 | 6.674 | 6.690 | 203,584 | -0.18(-2.62%) |
Jan 23, 2024 | 6.860 | 6.880 | 6.800 | 6.870 | 221,452 | +0.09(+1.33%) |
Jan 22, 2024 | 6.680 | 6.820 | 6.660 | 6.780 | 153,798 | +0.19(+2.88%) |
Jan 19, 2024 | 6.510 | 6.615 | 6.385 | 6.590 | 246,578 | +0.13(+2.01%) |
Jan 18, 2024 | 6.600 | 6.642 | 6.415 | 6.460 | 207,103 | -0.11(-1.67%) |
Jan 17, 2024 | 6.530 | 6.580 | 6.430 | 6.570 | 340,288 | +0.00(+0.00%) |
Jan 16, 2024 | 6.820 | 6.851 | 6.565 | 6.570 | 275,577 | -0.33(-4.78%) |
Jan 12, 2024 | 7.090 | 7.150 | 6.885 | 6.900 | 185,005 | -0.09(-1.29%) |
Jan 11, 2024 | 7.070 | 7.085 | 6.905 | 6.990 | 146,045 | -0.12(-1.69%) |
Jan 10, 2024 | 7.160 | 7.170 | 7.030 | 7.110 | 140,970 | -0.04(-0.56%) |
Jan 09, 2024 | 7.120 | 7.215 | 7.070 | 7.150 | 167,060 | -0.08(-1.11%) |
Jan 08, 2024 | 6.930 | 7.230 | 6.910 | 7.230 | 155,919 | +0.34(+4.93%) |
Jan 05, 2024 | 6.950 | 7.050 | 6.890 | 6.890 | 324,258 | -0.11(-1.57%) |
Jan 04, 2024 | 7.070 | 7.070 | 6.960 | 7.000 | 245,742 | -0.03(-0.43%) |
Jan 03, 2024 | 7.270 | 7.270 | 7.010 | 7.030 | 256,039 | -0.30(-4.09%) |
Jan 02, 2024 | 7.370 | 7.480 | 7.260 | 7.330 | 310,349 | -0.08(-1.08%) |
Dec 29, 2023 | 7.480 | 7.510 | 7.360 | 7.410 | 755,407 | -0.10(-1.33%) |
Dec 28, 2023 | 7.470 | 7.585 | 7.430 | 7.510 | 276,279 | +0.04(+0.54%) |
Dec 27, 2023 | 7.460 | 7.500 | 7.405 | 7.470 | 180,180 | +0.03(+0.40%) |
Dec 26, 2023 | 7.420 | 7.440 | 7.320 | 7.440 | 193,009 | +0.07(+0.95%) |
Dec 22, 2023 | 7.350 | 7.420 | 7.305 | 7.370 | 265,936 | +0.01(+0.14%) |
Dec 21, 2023 | 7.340 | 7.375 | 7.225 | 7.360 | 176,960 | +0.10(+1.38%) |
Dec 20, 2023 | 7.300 | 7.490 | 7.250 | 7.260 | 181,546 | -0.07(-0.95%) |
Dec 19, 2023 | 7.230 | 7.410 | 7.230 | 7.330 | 179,117 | +0.16(+2.23%) |
Dec 18, 2023 | 7.260 | 7.370 | 7.100 | 7.170 | 225,060 | -0.03(-0.42%) |
Dec 15, 2023 | 7.490 | 7.490 | 7.190 | 7.200 | 466,852 | -0.22(-2.96%) |
Dec 14, 2023 | 7.540 | 7.590 | 7.330 | 7.420 | 293,775 | +0.01(+0.13%) |
Dec 13, 2023 | 7.080 | 7.410 | 7.030 | 7.410 | 215,218 | +0.31(+4.37%) |
Dec 12, 2023 | 7.150 | 7.165 | 7.080 | 7.100 | 104,649 | -0.01(-0.14%) |
Dec 11, 2023 | 7.140 | 7.210 | 7.030 | 7.110 | 178,861 | -0.04(-0.56%) |
Dec 08, 2023 | 7.000 | 7.170 | 7.000 | 7.150 | 173,333 | +0.13(+1.85%) |
Dec 07, 2023 | 7.230 | 7.240 | 6.980 | 7.020 | 213,945 | -0.20(-2.77%) |
Dec 06, 2023 | 7.240 | 7.370 | 7.200 | 7.220 | 172,632 | +0.04(+0.56%) |
Dec 05, 2023 | 7.260 | 7.310 | 7.150 | 7.180 | 211,441 | -0.11(-1.51%) |
Dec 04, 2023 | 7.210 | 7.325 | 7.190 | 7.290 | 201,943 | +0.08(+1.11%) |