Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.780 | 7.825 | 7.770 | 7.790 | 175,310 | +0.04(+0.51%) |
May 16, 2024 | 7.760 | 7.814 | 7.750 | 7.750 | 9,839 | -0.07(-0.89%) |
May 15, 2024 | 7.860 | 7.860 | 7.800 | 7.820 | 59,656 | -0.04(-0.51%) |
May 14, 2024 | 7.886 | 7.886 | 7.834 | 7.860 | 32,812 | +0.04(+0.51%) |
May 13, 2024 | 7.860 | 7.869 | 7.820 | 7.820 | 8,218 | +0.00(+0.06%) |
May 10, 2024 | 7.860 | 7.860 | 7.790 | 7.815 | 37,033 | -0.03(-0.45%) |
May 09, 2024 | 7.780 | 7.860 | 7.750 | 7.850 | 36,530 | +0.07(+0.90%) |
May 08, 2024 | 7.730 | 7.800 | 7.730 | 7.780 | 25,181 | -0.01(-0.13%) |
May 07, 2024 | 7.810 | 7.890 | 7.770 | 7.790 | 61,181 | -0.07(-0.89%) |
May 06, 2024 | 7.860 | 7.890 | 7.860 | 7.860 | 42,828 | +0.00(+0.00%) |
May 03, 2024 | 7.860 | 7.860 | 7.810 | 7.860 | 11,933 | +0.08(+1.03%) |
May 02, 2024 | 7.710 | 7.800 | 7.705 | 7.780 | 61,399 | +0.15(+1.97%) |
May 01, 2024 | 7.690 | 7.720 | 7.630 | 7.630 | 17,772 | +0.04(+0.53%) |
Apr 30, 2024 | 7.670 | 7.750 | 7.585 | 7.590 | 48,625 | -0.08(-0.98%) |
Apr 29, 2024 | 7.610 | 7.710 | 7.610 | 7.665 | 21,420 | +0.05(+0.72%) |
Apr 26, 2024 | 7.570 | 7.633 | 7.570 | 7.610 | 4,963 | +0.02(+0.26%) |
Apr 25, 2024 | 7.590 | 7.630 | 7.571 | 7.590 | 44,569 | -0.06(-0.78%) |
Apr 24, 2024 | 7.670 | 7.670 | 7.620 | 7.650 | 66,333 | +0.01(+0.13%) |
Apr 23, 2024 | 7.630 | 7.670 | 7.619 | 7.640 | 35,856 | +0.03(+0.39%) |
Apr 22, 2024 | 7.530 | 7.620 | 7.530 | 7.610 | 15,068 | +0.06(+0.79%) |
Apr 19, 2024 | 7.540 | 7.580 | 7.470 | 7.550 | 45,579 | +0.06(+0.81%) |
Apr 18, 2024 | 7.470 | 7.530 | 7.470 | 7.489 | 32,716 | -0.00(-0.01%) |
Apr 17, 2024 | 7.550 | 7.560 | 7.450 | 7.490 | 65,950 | -0.11(-1.45%) |
Apr 16, 2024 | 7.650 | 7.660 | 7.600 | 7.600 | 28,673 | -0.13(-1.68%) |
Apr 15, 2024 | 7.770 | 7.790 | 7.710 | 7.730 | 145,239 | +0.05(+0.65%) |
Apr 12, 2024 | 7.690 | 7.740 | 7.680 | 7.680 | 58,744 | -0.07(-0.90%) |
Apr 11, 2024 | 7.770 | 7.770 | 7.710 | 7.750 | 65,467 | +0.06(+0.78%) |
Apr 10, 2024 | 7.760 | 7.820 | 7.620 | 7.690 | 118,799 | -0.13(-1.66%) |
Apr 09, 2024 | 7.890 | 7.900 | 7.810 | 7.820 | 142,400 | -0.03(-0.38%) |
Apr 08, 2024 | 7.870 | 7.920 | 7.840 | 7.850 | 51,741 | -0.03(-0.38%) |
Apr 05, 2024 | 7.850 | 7.920 | 7.850 | 7.880 | 32,016 | +0.06(+0.77%) |
Apr 04, 2024 | 7.920 | 7.931 | 7.810 | 7.820 | 79,239 | -0.07(-0.89%) |
Apr 03, 2024 | 7.820 | 7.970 | 7.810 | 7.890 | 62,014 | +0.06(+0.77%) |
Apr 02, 2024 | 7.880 | 7.880 | 7.790 | 7.830 | 71,384 | -0.04(-0.50%) |
Apr 01, 2024 | 7.920 | 7.950 | 7.840 | 7.870 | 41,094 | -0.11(-1.38%) |
Mar 28, 2024 | 7.990 | 8.040 | 7.980 | 7.980 | 33,707 | -0.05(-0.62%) |
Mar 27, 2024 | 8.010 | 8.060 | 8.000 | 8.030 | 43,800 | +0.03(+0.37%) |
Mar 26, 2024 | 8.000 | 8.020 | 7.975 | 8.000 | 56,414 | +0.02(+0.25%) |
Mar 25, 2024 | 7.970 | 8.030 | 7.960 | 7.980 | 40,842 | -0.01(-0.13%) |
Mar 22, 2024 | 7.960 | 8.000 | 7.960 | 7.990 | 13,081 | +0.08(+1.01%) |
Mar 21, 2024 | 7.900 | 7.920 | 7.865 | 7.910 | 32,320 | +0.02(+0.25%) |
Mar 20, 2024 | 7.870 | 7.900 | 7.870 | 7.890 | 84,352 | +0.00(+0.00%) |
Mar 19, 2024 | 7.910 | 7.910 | 7.877 | 7.890 | 68,081 | -0.02(-0.25%) |
Mar 18, 2024 | 7.920 | 7.940 | 7.840 | 7.910 | 47,057 | +0.03(+0.38%) |
Mar 15, 2024 | 7.860 | 7.920 | 7.860 | 7.880 | 17,935 | +0.05(+0.64%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.810 | 7.830 | 60,813 | +0.03(+0.38%) |
Mar 13, 2024 | 7.780 | 7.820 | 7.760 | 7.800 | 34,385 | -0.08(-1.02%) |
Mar 12, 2024 | 7.860 | 7.880 | 7.810 | 7.880 | 25,991 | +0.02(+0.25%) |
Mar 11, 2024 | 7.860 | 7.940 | 7.850 | 7.860 | 67,174 | -0.08(-1.01%) |
Mar 08, 2024 | 8.020 | 8.040 | 7.900 | 7.940 | 27,291 | -0.01(-0.13%) |
Mar 07, 2024 | 7.980 | 8.000 | 7.930 | 7.950 | 20,038 | +0.00(+0.00%) |
Mar 06, 2024 | 7.940 | 7.990 | 7.930 | 7.950 | 39,703 | +0.08(+1.02%) |
Mar 05, 2024 | 7.890 | 7.930 | 7.840 | 7.870 | 61,598 | -0.02(-0.25%) |
Mar 04, 2024 | 7.920 | 7.920 | 7.790 | 7.890 | 73,505 | -0.04(-0.50%) |