Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 7.852 | 8.207 | 7.802 | 7.980 | 283,428 | +0.27(+3.46%) |
May 28, 2024 | 7.782 | 7.792 | 7.634 | 7.713 | 161,266 | -0.03(-0.38%) |
May 24, 2024 | 7.743 | 7.879 | 7.639 | 7.743 | 83,302 | +0.05(+0.64%) |
May 23, 2024 | 7.881 | 7.941 | 7.634 | 7.694 | 152,258 | -0.19(-2.38%) |
May 22, 2024 | 7.931 | 7.941 | 7.832 | 7.881 | 100,739 | -0.07(-0.87%) |
May 21, 2024 | 7.832 | 7.980 | 7.822 | 7.950 | 124,899 | +0.09(+1.13%) |
May 20, 2024 | 7.723 | 7.931 | 7.723 | 7.861 | 124,498 | +0.12(+1.53%) |
May 17, 2024 | 7.782 | 7.950 | 7.664 | 7.743 | 110,884 | -0.01(-0.13%) |
May 16, 2024 | 7.713 | 7.787 | 7.654 | 7.753 | 140,569 | -0.02(-0.25%) |
May 15, 2024 | 7.852 | 7.852 | 7.654 | 7.773 | 127,389 | -0.03(-0.38%) |
May 14, 2024 | 7.753 | 7.886 | 7.703 | 7.802 | 148,811 | +0.11(+1.41%) |
May 13, 2024 | 7.901 | 8.049 | 7.565 | 7.694 | 392,556 | +0.24(+3.18%) |
May 10, 2024 | 7.703 | 8.079 | 7.427 | 7.457 | 251,225 | -0.21(-2.71%) |
May 09, 2024 | 7.585 | 7.684 | 7.565 | 7.664 | 123,544 | +0.09(+1.17%) |
May 08, 2024 | 7.338 | 7.620 | 7.338 | 7.575 | 152,492 | +0.21(+2.82%) |
May 07, 2024 | 7.269 | 7.422 | 7.269 | 7.368 | 113,865 | +0.11(+1.50%) |
May 06, 2024 | 7.338 | 7.407 | 7.220 | 7.259 | 160,899 | -0.05(-0.68%) |
May 03, 2024 | 7.338 | 7.407 | 7.160 | 7.308 | 289,304 | +0.04(+0.54%) |
May 02, 2024 | 7.052 | 7.318 | 7.052 | 7.269 | 160,546 | +0.18(+2.51%) |
May 01, 2024 | 7.160 | 7.180 | 7.032 | 7.091 | 178,111 | -0.02(-0.28%) |
Apr 30, 2024 | 7.111 | 7.130 | 7.012 | 7.111 | 174,439 | -0.01(-0.14%) |
Apr 29, 2024 | 6.943 | 7.121 | 6.933 | 7.121 | 139,446 | +0.21(+3.00%) |
Apr 26, 2024 | 6.854 | 6.963 | 6.854 | 6.913 | 160,639 | +0.08(+1.16%) |
Apr 25, 2024 | 6.716 | 6.874 | 6.538 | 6.834 | 196,114 | +0.06(+0.87%) |
Apr 24, 2024 | 6.775 | 6.804 | 6.711 | 6.775 | 145,771 | -0.01(-0.15%) |
Apr 23, 2024 | 6.824 | 6.913 | 6.765 | 6.785 | 135,792 | -0.01(-0.15%) |
Apr 22, 2024 | 6.785 | 6.874 | 6.716 | 6.795 | 144,908 | +0.03(+0.44%) |
Apr 19, 2024 | 6.666 | 6.844 | 6.666 | 6.765 | 203,788 | +0.09(+1.33%) |
Apr 18, 2024 | 6.518 | 6.736 | 6.471 | 6.676 | 299,831 | +0.17(+2.58%) |
Apr 17, 2024 | 6.508 | 6.627 | 6.489 | 6.508 | 285,820 | +0.07(+1.07%) |
Apr 16, 2024 | 6.548 | 6.548 | 6.439 | 6.439 | 182,254 | -0.14(-2.10%) |
Apr 15, 2024 | 6.617 | 6.686 | 6.528 | 6.578 | 122,835 | -0.04(-0.60%) |
Apr 12, 2024 | 6.637 | 6.726 | 6.558 | 6.617 | 134,982 | -0.05(-0.74%) |
Apr 11, 2024 | 6.587 | 6.734 | 6.587 | 6.666 | 146,615 | +0.11(+1.66%) |
Apr 10, 2024 | 6.578 | 6.632 | 6.499 | 6.558 | 219,716 | -0.06(-0.90%) |
Apr 09, 2024 | 6.755 | 6.755 | 6.602 | 6.617 | 177,222 | -0.14(-2.05%) |
Apr 08, 2024 | 6.864 | 6.879 | 6.745 | 6.755 | 139,100 | -0.09(-1.30%) |
Apr 05, 2024 | 6.824 | 6.953 | 6.824 | 6.844 | 178,509 | +0.00(+0.00%) |
Apr 04, 2024 | 6.834 | 6.903 | 6.815 | 6.844 | 285,025 | +0.06(+0.87%) |
Apr 03, 2024 | 6.607 | 6.864 | 6.607 | 6.785 | 218,552 | +0.19(+2.84%) |
Apr 02, 2024 | 6.716 | 6.726 | 6.568 | 6.597 | 386,975 | -0.15(-2.20%) |
Apr 01, 2024 | 6.864 | 6.933 | 6.736 | 6.745 | 290,798 | -0.14(-2.01%) |
Mar 28, 2024 | 6.775 | 6.884 | 6.736 | 6.884 | 997,943 | +0.13(+1.90%) |
Mar 27, 2024 | 6.666 | 6.755 | 6.647 | 6.755 | 264,293 | +0.11(+1.63%) |
Mar 26, 2024 | 6.785 | 6.805 | 6.637 | 6.647 | 328,179 | -0.09(-1.32%) |
Mar 25, 2024 | 6.755 | 6.864 | 6.637 | 6.736 | 315,095 | -0.04(-0.58%) |
Mar 22, 2024 | 6.913 | 6.933 | 6.691 | 6.775 | 499,808 | -0.19(-2.70%) |
Mar 21, 2024 | 6.795 | 6.992 | 6.785 | 6.963 | 318,520 | +0.12(+1.73%) |
Mar 20, 2024 | 6.795 | 6.889 | 6.652 | 6.844 | 361,291 | -0.04(-0.57%) |
Mar 19, 2024 | 6.647 | 6.903 | 6.568 | 6.884 | 395,939 | +0.22(+3.26%) |
Mar 18, 2024 | 6.696 | 6.864 | 6.602 | 6.666 | 486,400 | -0.09(-1.32%) |
Mar 15, 2024 | 6.607 | 6.770 | 6.183 | 6.755 | 827,610 | -0.16(-2.29%) |
Mar 14, 2024 | 7.062 | 7.121 | 6.262 | 6.913 | 1,864,892 | -1.27(-15.56%) |
Mar 13, 2024 | 8.207 | 8.266 | 8.079 | 8.187 | 240,081 | -0.07(-0.84%) |
Mar 12, 2024 | 8.197 | 8.276 | 8.079 | 8.257 | 156,524 | +0.09(+1.09%) |
Mar 11, 2024 | 8.217 | 8.217 | 8.084 | 8.168 | 139,510 | -0.08(-0.96%) |
Mar 08, 2024 | 8.197 | 8.429 | 8.168 | 8.247 | 167,148 | +0.09(+1.09%) |
Mar 07, 2024 | 8.128 | 8.187 | 8.039 | 8.158 | 170,097 | +0.05(+0.61%) |
Mar 06, 2024 | 8.187 | 8.187 | 8.000 | 8.108 | 133,024 | +0.01(+0.12%) |
Mar 05, 2024 | 8.118 | 8.227 | 8.079 | 8.099 | 140,163 | -0.08(-0.97%) |
Mar 04, 2024 | 8.474 | 8.474 | 8.178 | 8.178 | 168,523 | -0.21(-2.47%) |