Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.570 | 7.580 | 7.350 | 7.410 | 1,105,515 | -0.23(-3.01%) |
May 21, 2024 | 7.860 | 7.860 | 7.590 | 7.640 | 954,478 | -0.24(-3.05%) |
May 20, 2024 | 7.950 | 7.980 | 7.875 | 7.880 | 1,133,302 | -0.07(-0.88%) |
May 17, 2024 | 7.910 | 7.955 | 7.810 | 7.950 | 1,066,108 | +0.05(+0.63%) |
May 16, 2024 | 7.870 | 7.920 | 7.810 | 7.900 | 1,085,232 | +0.00(+0.00%) |
May 15, 2024 | 7.970 | 7.970 | 7.795 | 7.900 | 870,553 | +0.05(+0.64%) |
May 14, 2024 | 7.840 | 7.945 | 7.740 | 7.850 | 1,438,561 | +0.18(+2.35%) |
May 13, 2024 | 7.680 | 7.775 | 7.651 | 7.670 | 1,062,297 | +0.05(+0.66%) |
May 10, 2024 | 7.760 | 7.780 | 7.495 | 7.620 | 998,325 | -0.09(-1.17%) |
May 09, 2024 | 7.820 | 7.841 | 7.670 | 7.710 | 1,368,753 | -0.09(-1.15%) |
May 08, 2024 | 7.460 | 7.800 | 7.410 | 7.800 | 1,389,894 | +0.22(+2.90%) |
May 07, 2024 | 7.660 | 7.790 | 7.570 | 7.580 | 1,421,118 | -0.08(-1.04%) |
May 06, 2024 | 7.630 | 7.700 | 7.560 | 7.660 | 1,071,928 | +0.17(+2.27%) |
May 03, 2024 | 7.750 | 7.850 | 7.270 | 7.490 | 2,015,504 | +0.17(+2.32%) |
May 02, 2024 | 7.510 | 7.590 | 7.320 | 7.320 | 1,394,914 | -0.07(-0.95%) |
May 01, 2024 | 7.330 | 7.615 | 7.330 | 7.390 | 1,234,897 | +0.05(+0.68%) |
Apr 30, 2024 | 7.450 | 7.470 | 7.340 | 7.340 | 1,785,169 | -0.22(-2.91%) |
Apr 29, 2024 | 7.530 | 7.650 | 7.490 | 7.560 | 1,057,354 | +0.04(+0.53%) |
Apr 26, 2024 | 7.460 | 7.560 | 7.410 | 7.520 | 811,892 | +0.05(+0.67%) |
Apr 25, 2024 | 7.410 | 7.470 | 7.260 | 7.470 | 1,236,810 | -0.09(-1.19%) |
Apr 24, 2024 | 7.420 | 7.570 | 7.370 | 7.560 | 1,308,758 | +0.07(+0.93%) |
Apr 23, 2024 | 7.370 | 7.509 | 7.345 | 7.490 | 1,745,407 | +0.27(+3.74%) |
Apr 22, 2024 | 7.170 | 7.310 | 7.090 | 7.220 | 1,422,690 | +0.14(+1.98%) |
Apr 19, 2024 | 6.950 | 7.110 | 6.900 | 7.080 | 1,186,547 | +0.10(+1.43%) |
Apr 18, 2024 | 6.950 | 7.115 | 6.920 | 6.980 | 1,342,803 | +0.03(+0.43%) |
Apr 17, 2024 | 7.090 | 7.100 | 6.930 | 6.950 | 1,153,836 | -0.07(-1.00%) |
Apr 16, 2024 | 6.920 | 7.155 | 6.860 | 7.020 | 1,311,962 | +0.03(+0.43%) |
Apr 15, 2024 | 7.100 | 7.150 | 6.940 | 6.990 | 1,363,079 | -0.08(-1.13%) |
Apr 12, 2024 | 7.160 | 7.230 | 7.055 | 7.070 | 1,019,301 | -0.18(-2.48%) |
Apr 11, 2024 | 7.240 | 7.320 | 7.125 | 7.250 | 594,356 | +0.02(+0.28%) |
Apr 10, 2024 | 7.330 | 7.390 | 7.180 | 7.230 | 1,511,753 | -0.36(-4.74%) |
Apr 09, 2024 | 7.440 | 7.640 | 7.420 | 7.590 | 1,280,603 | +0.21(+2.85%) |
Apr 08, 2024 | 7.320 | 7.460 | 7.320 | 7.380 | 982,164 | +0.11(+1.51%) |
Apr 05, 2024 | 7.120 | 7.300 | 7.105 | 7.270 | 955,634 | +0.17(+2.39%) |
Apr 04, 2024 | 7.380 | 7.415 | 7.080 | 7.100 | 926,118 | -0.16(-2.20%) |
Apr 03, 2024 | 7.100 | 7.330 | 7.095 | 7.260 | 1,341,108 | +0.07(+0.97%) |
Apr 02, 2024 | 7.120 | 7.190 | 7.040 | 7.190 | 1,727,581 | -0.05(-0.69%) |
Apr 01, 2024 | 7.360 | 7.390 | 7.200 | 7.240 | 1,308,403 | -0.12(-1.63%) |
Mar 28, 2024 | 7.370 | 7.380 | 7.375 | 7.360 | 1,063,275 | -0.02(-0.27%) |
Mar 27, 2024 | 7.110 | 7.380 | 7.040 | 7.380 | 1,640,454 | +0.33(+4.68%) |
Mar 26, 2024 | 7.200 | 7.240 | 7.040 | 7.050 | 1,094,570 | -0.12(-1.67%) |
Mar 25, 2024 | 7.210 | 7.290 | 7.110 | 7.170 | 1,267,656 | -0.03(-0.42%) |
Mar 22, 2024 | 7.320 | 7.345 | 7.185 | 7.200 | 1,024,969 | -0.13(-1.77%) |
Mar 21, 2024 | 7.150 | 7.540 | 7.150 | 7.330 | 2,487,061 | +0.27(+3.82%) |
Mar 20, 2024 | 6.900 | 7.090 | 6.810 | 7.060 | 2,156,258 | +0.16(+2.32%) |
Mar 19, 2024 | 6.710 | 6.910 | 6.710 | 6.900 | 1,931,738 | +0.14(+2.07%) |
Mar 18, 2024 | 6.710 | 6.880 | 6.490 | 6.760 | 2,616,858 | +0.17(+2.58%) |
Mar 15, 2024 | 6.560 | 6.760 | 6.475 | 6.590 | 29,102,000 | +0.05(+0.76%) |
Mar 14, 2024 | 6.530 | 6.700 | 6.440 | 6.540 | 3,374,262 | +0.02(+0.31%) |
Mar 13, 2024 | 6.550 | 6.720 | 6.490 | 6.520 | 2,454,543 | -0.06(-0.91%) |
Mar 12, 2024 | 6.640 | 6.655 | 6.540 | 6.580 | 1,825,861 | -0.09(-1.35%) |
Mar 11, 2024 | 6.670 | 6.740 | 6.525 | 6.670 | 2,168,192 | -0.02(-0.30%) |
Mar 08, 2024 | 6.890 | 6.930 | 6.620 | 6.690 | 1,867,140 | -0.09(-1.33%) |
Mar 07, 2024 | 6.700 | 6.865 | 6.620 | 6.780 | 2,177,682 | +0.12(+1.80%) |
Mar 06, 2024 | 6.860 | 6.860 | 6.605 | 6.660 | 2,021,059 | -0.10(-1.48%) |
Mar 05, 2024 | 6.700 | 6.845 | 6.660 | 6.760 | 1,845,337 | +0.00(+0.00%) |
Mar 04, 2024 | 6.880 | 6.900 | 6.670 | 6.760 | 1,723,488 | -0.11(-1.60%) |