Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 7.340 | 7.520 | 7.340 | 7.480 | 143,243 | +0.07(+0.94%) |
Jun 17, 2024 | 7.410 | 7.470 | 7.340 | 7.410 | 282,092 | -0.06(-0.80%) |
Jun 14, 2024 | 7.400 | 7.480 | 7.320 | 7.470 | 283,042 | +0.13(+1.77%) |
Jun 13, 2024 | 7.360 | 7.480 | 7.260 | 7.340 | 223,722 | -0.08(-1.08%) |
Jun 12, 2024 | 7.500 | 7.570 | 7.340 | 7.420 | 256,143 | +0.04(+0.54%) |
Jun 11, 2024 | 7.360 | 7.400 | 7.300 | 7.380 | 131,769 | -0.06(-0.81%) |
Jun 10, 2024 | 7.420 | 7.440 | 7.300 | 7.440 | 161,483 | +0.07(+0.95%) |
Jun 07, 2024 | 7.530 | 7.600 | 7.330 | 7.370 | 529,726 | -0.39(-5.03%) |
Jun 06, 2024 | 7.620 | 7.830 | 7.620 | 7.760 | 225,358 | +0.15(+1.97%) |
Jun 05, 2024 | 7.490 | 7.640 | 7.430 | 7.610 | 166,625 | +0.13(+1.74%) |
Jun 04, 2024 | 7.600 | 7.710 | 7.410 | 7.480 | 209,057 | -0.25(-3.23%) |
Jun 03, 2024 | 7.740 | 7.770 | 7.610 | 7.730 | 320,666 | +0.04(+0.52%) |
May 31, 2024 | 7.860 | 7.870 | 7.670 | 7.690 | 1,745,368 | -0.14(-1.79%) |
May 30, 2024 | 7.820 | 7.900 | 7.800 | 7.830 | 140,797 | +0.00(+0.00%) |
May 29, 2024 | 7.870 | 7.950 | 7.810 | 7.830 | 159,301 | -0.14(-1.76%) |
May 28, 2024 | 8.080 | 8.080 | 7.960 | 7.970 | 195,809 | -0.09(-1.12%) |
May 27, 2024 | 7.960 | 8.070 | 7.950 | 8.060 | 63,792 | +0.12(+1.51%) |
May 24, 2024 | 8.020 | 8.030 | 7.870 | 7.940 | 445,766 | +0.04(+0.51%) |
May 23, 2024 | 8.010 | 8.050 | 7.850 | 7.900 | 375,181 | -0.17(-2.11%) |
May 22, 2024 | 8.180 | 8.230 | 8.010 | 8.070 | 331,001 | -0.20(-2.42%) |
May 21, 2024 | 8.060 | 8.290 | 8.060 | 8.270 | 273,364 | +0.25(+3.12%) |
May 17, 2024 | 8.020 | 0 | +0.28(+3.62%) | |||
May 16, 2024 | 7.730 | 7.790 | 7.670 | 7.740 | 232,444 | -0.02(-0.26%) |
May 15, 2024 | 7.700 | 7.790 | 7.600 | 7.760 | 288,258 | +0.14(+1.84%) |
May 14, 2024 | 7.740 | 7.770 | 7.590 | 7.620 | 195,797 | -0.09(-1.17%) |
May 13, 2024 | 7.700 | 7.760 | 7.650 | 7.710 | 189,398 | -0.01(-0.13%) |
May 10, 2024 | 7.910 | 7.920 | 7.700 | 7.720 | 189,370 | -0.13(-1.66%) |
May 09, 2024 | 7.730 | 7.850 | 7.720 | 7.850 | 237,276 | +0.14(+1.82%) |
May 08, 2024 | 7.630 | 7.820 | 7.590 | 7.710 | 390,650 | -0.01(-0.13%) |
May 07, 2024 | 7.650 | 7.760 | 7.620 | 7.720 | 173,925 | +0.03(+0.39%) |
May 06, 2024 | 7.570 | 7.750 | 7.570 | 7.690 | 293,072 | +0.25(+3.36%) |
May 03, 2024 | 7.590 | 7.640 | 7.390 | 7.440 | 275,604 | -0.14(-1.85%) |
May 02, 2024 | 7.620 | 7.800 | 7.550 | 7.580 | 453,995 | -0.11(-1.43%) |
May 01, 2024 | 7.600 | 7.830 | 7.600 | 7.690 | 711,995 | +0.17(+2.26%) |
Apr 30, 2024 | 7.530 | 7.700 | 7.490 | 7.520 | 473,288 | -0.21(-2.72%) |
Apr 29, 2024 | 7.700 | 7.820 | 7.590 | 7.730 | 321,003 | +0.02(+0.26%) |
Apr 26, 2024 | 7.630 | 7.710 | 7.570 | 7.710 | 220,778 | +0.22(+2.94%) |
Apr 25, 2024 | 7.340 | 7.550 | 7.300 | 7.490 | 178,880 | +0.12(+1.63%) |
Apr 24, 2024 | 7.280 | 7.400 | 7.280 | 7.370 | 150,568 | +0.02(+0.27%) |
Apr 23, 2024 | 7.130 | 7.350 | 7.100 | 7.350 | 221,603 | +0.16(+2.23%) |
Apr 22, 2024 | 7.350 | 7.420 | 7.180 | 7.190 | 582,165 | -0.41(-5.39%) |
Apr 19, 2024 | 7.460 | 7.640 | 7.400 | 7.600 | 292,242 | +0.14(+1.88%) |
Apr 18, 2024 | 7.420 | 7.530 | 7.370 | 7.460 | 524,587 | +0.00(+0.00%) |
Apr 17, 2024 | 7.320 | 7.490 | 7.290 | 7.460 | 733,795 | +0.21(+2.90%) |
Apr 16, 2024 | 7.140 | 7.300 | 7.080 | 7.250 | 667,059 | +0.00(+0.00%) |
Apr 15, 2024 | 7.410 | 7.460 | 7.230 | 7.250 | 253,350 | -0.14(-1.89%) |
Apr 12, 2024 | 7.680 | 7.790 | 7.310 | 7.390 | 441,795 | -0.08(-1.07%) |
Apr 11, 2024 | 7.620 | 7.680 | 7.430 | 7.470 | 366,437 | -0.08(-1.06%) |
Apr 10, 2024 | 7.410 | 7.580 | 7.340 | 7.550 | 501,887 | -0.04(-0.53%) |
Apr 09, 2024 | 7.440 | 7.590 | 7.400 | 7.590 | 562,220 | +0.32(+4.40%) |
Apr 08, 2024 | 7.500 | 7.540 | 7.230 | 7.270 | 605,903 | -0.17(-2.28%) |
Apr 05, 2024 | 7.300 | 7.530 | 7.260 | 7.440 | 436,542 | +0.16(+2.20%) |
Apr 04, 2024 | 7.460 | 7.520 | 7.230 | 7.280 | 352,515 | -0.18(-2.41%) |
Apr 03, 2024 | 7.290 | 7.500 | 7.270 | 7.460 | 389,391 | +0.13(+1.77%) |
Apr 02, 2024 | 7.180 | 7.340 | 7.120 | 7.330 | 551,990 | +0.19(+2.66%) |