Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.780 | 7.920 | 7.780 | 7.890 | 824,780 | +0.13(+1.68%) |
May 30, 2024 | 7.850 | 7.885 | 7.750 | 7.760 | 742,047 | -0.01(-0.13%) |
May 29, 2024 | 7.800 | 7.885 | 7.680 | 7.770 | 1,474,882 | -0.19(-2.39%) |
May 28, 2024 | 8.230 | 8.270 | 7.960 | 7.960 | 700,124 | -0.21(-2.57%) |
May 24, 2024 | 8.140 | 8.215 | 8.100 | 8.170 | 578,841 | +0.10(+1.24%) |
May 23, 2024 | 8.220 | 8.220 | 8.000 | 8.070 | 902,300 | -0.17(-2.06%) |
May 22, 2024 | 8.390 | 8.475 | 8.230 | 8.240 | 634,394 | -0.16(-1.90%) |
May 21, 2024 | 8.330 | 8.410 | 8.310 | 8.400 | 770,057 | +0.08(+0.96%) |
May 20, 2024 | 8.260 | 8.380 | 8.260 | 8.320 | 1,011,277 | +0.05(+0.60%) |
May 17, 2024 | 8.370 | 8.380 | 8.250 | 8.270 | 546,942 | -0.09(-1.08%) |
May 16, 2024 | 8.310 | 8.360 | 8.260 | 8.360 | 682,961 | +0.07(+0.84%) |
May 15, 2024 | 8.220 | 8.315 | 8.220 | 8.290 | 559,012 | +0.12(+1.47%) |
May 14, 2024 | 8.220 | 8.260 | 8.120 | 8.170 | 721,552 | +0.05(+0.62%) |
May 13, 2024 | 8.130 | 8.168 | 8.100 | 8.120 | 1,212,132 | +0.07(+0.87%) |
May 10, 2024 | 8.160 | 8.210 | 8.040 | 8.050 | 1,048,939 | -0.13(-1.59%) |
May 09, 2024 | 8.310 | 8.320 | 8.070 | 8.180 | 978,084 | -0.06(-0.73%) |
May 08, 2024 | 8.250 | 8.260 | 8.193 | 8.240 | 458,417 | -0.04(-0.48%) |
May 07, 2024 | 8.350 | 8.370 | 8.230 | 8.280 | 975,979 | +0.00(+0.00%) |
May 06, 2024 | 8.220 | 8.290 | 8.195 | 8.280 | 746,250 | +0.08(+0.98%) |
May 03, 2024 | 8.280 | 8.340 | 8.115 | 8.200 | 756,829 | +0.09(+1.11%) |
May 02, 2024 | 7.970 | 8.150 | 7.902 | 8.110 | 1,268,037 | +0.20(+2.53%) |
May 01, 2024 | 8.020 | 8.060 | 7.870 | 7.910 | 877,170 | -0.09(-1.12%) |
Apr 30, 2024 | 8.010 | 8.060 | 7.850 | 8.000 | 5,302,124 | -0.06(-0.74%) |
Apr 29, 2024 | 8.110 | 8.170 | 8.010 | 8.060 | 794,781 | +0.01(+0.12%) |
Apr 26, 2024 | 7.970 | 8.150 | 7.970 | 8.050 | 750,331 | +0.07(+0.88%) |
Apr 25, 2024 | 7.990 | 8.030 | 7.925 | 7.980 | 926,378 | -0.06(-0.75%) |
Apr 24, 2024 | 7.990 | 8.100 | 7.890 | 8.040 | 666,909 | -0.02(-0.25%) |
Apr 23, 2024 | 8.110 | 8.180 | 8.040 | 8.060 | 799,196 | -0.03(-0.37%) |
Apr 22, 2024 | 7.860 | 8.105 | 7.830 | 8.090 | 637,741 | +0.26(+3.32%) |
Apr 19, 2024 | 7.770 | 7.900 | 7.720 | 7.830 | 868,031 | +0.07(+0.90%) |
Apr 18, 2024 | 7.780 | 7.825 | 7.720 | 7.760 | 769,161 | +0.00(+0.00%) |
Apr 17, 2024 | 7.820 | 7.905 | 7.740 | 7.760 | 631,759 | -0.05(-0.64%) |
Apr 16, 2024 | 7.910 | 7.925 | 7.800 | 7.810 | 442,245 | -0.16(-2.01%) |
Apr 15, 2024 | 8.100 | 8.185 | 7.950 | 7.970 | 890,827 | -0.14(-1.73%) |
Apr 12, 2024 | 8.200 | 8.240 | 8.040 | 8.110 | 490,959 | -0.12(-1.46%) |
Apr 11, 2024 | 8.200 | 8.240 | 8.055 | 8.230 | 746,854 | +0.03(+0.37%) |
Apr 10, 2024 | 8.170 | 8.255 | 8.080 | 8.200 | 663,744 | -0.19(-2.26%) |
Apr 09, 2024 | 8.280 | 8.440 | 8.240 | 8.390 | 1,881,407 | +0.11(+1.33%) |
Apr 08, 2024 | 7.980 | 8.340 | 7.950 | 8.280 | 1,959,982 | +0.44(+5.61%) |
Apr 05, 2024 | 7.850 | 7.890 | 7.790 | 7.840 | 553,707 | -0.03(-0.38%) |
Apr 04, 2024 | 8.050 | 8.120 | 7.835 | 7.870 | 682,102 | -0.08(-1.01%) |
Apr 03, 2024 | 7.800 | 7.965 | 7.800 | 7.950 | 412,906 | +0.10(+1.27%) |
Apr 02, 2024 | 7.870 | 7.910 | 7.790 | 7.850 | 865,359 | -0.14(-1.75%) |
Apr 01, 2024 | 8.230 | 8.230 | 7.980 | 7.990 | 857,423 | -0.20(-2.44%) |
Mar 28, 2024 | 8.120 | 8.210 | 8.070 | 8.190 | 1,373,732 | +0.07(+0.86%) |
Mar 27, 2024 | 7.960 | 8.130 | 7.920 | 8.120 | 818,790 | +0.19(+2.40%) |
Mar 26, 2024 | 8.060 | 8.060 | 7.920 | 7.930 | 1,017,792 | -0.08(-1.00%) |
Mar 25, 2024 | 8.030 | 8.060 | 7.890 | 8.010 | 882,596 | +0.02(+0.25%) |
Mar 22, 2024 | 7.840 | 8.150 | 7.815 | 7.990 | 2,663,439 | +0.18(+2.30%) |
Mar 21, 2024 | 7.710 | 7.855 | 7.700 | 7.810 | 983,747 | +0.11(+1.43%) |
Mar 20, 2024 | 7.470 | 7.755 | 7.470 | 7.700 | 867,438 | +0.17(+2.26%) |
Mar 19, 2024 | 7.420 | 7.540 | 7.405 | 7.530 | 713,411 | +0.11(+1.48%) |
Mar 18, 2024 | 7.430 | 7.530 | 7.400 | 7.420 | 756,020 | -0.02(-0.27%) |
Mar 15, 2024 | 7.310 | 7.510 | 7.310 | 7.440 | 1,986,986 | +0.03(+0.40%) |
Mar 14, 2024 | 7.560 | 7.570 | 7.330 | 7.410 | 665,455 | -0.18(-2.37%) |
Mar 13, 2024 | 7.550 | 7.655 | 7.530 | 7.590 | 1,058,221 | +0.01(+0.13%) |
Mar 12, 2024 | 7.700 | 7.750 | 7.530 | 7.580 | 1,099,834 | -0.16(-2.07%) |
Mar 11, 2024 | 7.760 | 7.790 | 7.690 | 7.740 | 1,060,957 | -0.02(-0.26%) |
Mar 08, 2024 | 7.780 | 7.830 | 7.700 | 7.760 | 653,799 | +0.03(+0.39%) |
Mar 07, 2024 | 7.700 | 7.735 | 7.640 | 7.730 | 870,532 | +0.12(+1.58%) |
Mar 06, 2024 | 7.660 | 7.675 | 7.575 | 7.610 | 680,984 | +0.03(+0.40%) |
Mar 05, 2024 | 7.700 | 7.760 | 7.555 | 7.580 | 1,166,741 | -0.12(-1.56%) |
Mar 04, 2024 | 7.610 | 7.770 | 7.555 | 7.700 | 1,408,724 | +0.08(+1.05%) |