Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.505 | 7.540 | 7.470 | 7.540 | 57,030 | +0.15(+2.03%) |
May 23, 2024 | 7.450 | 7.490 | 7.390 | 7.390 | 30,242 | -0.06(-0.81%) |
May 22, 2024 | 7.500 | 7.500 | 7.450 | 7.450 | 24,900 | -0.16(-2.10%) |
May 21, 2024 | 7.615 | 7.636 | 7.600 | 7.610 | 33,614 | -0.10(-1.28%) |
May 20, 2024 | 7.720 | 7.720 | 7.660 | 7.708 | 14,787 | +0.07(+0.96%) |
May 17, 2024 | 7.630 | 7.670 | 7.600 | 7.635 | 12,458 | +0.00(+0.07%) |
May 16, 2024 | 7.650 | 7.720 | 7.630 | 7.630 | 24,743 | -0.07(-0.91%) |
May 15, 2024 | 7.693 | 7.720 | 7.693 | 7.700 | 66,857 | -0.06(-0.77%) |
May 14, 2024 | 7.740 | 7.760 | 7.700 | 7.760 | 98,790 | +0.08(+1.04%) |
May 13, 2024 | 7.765 | 7.780 | 7.680 | 7.680 | 18,321 | -0.10(-1.22%) |
May 10, 2024 | 7.760 | 7.780 | 7.750 | 7.775 | 16,183 | +0.09(+1.11%) |
May 09, 2024 | 7.670 | 7.690 | 7.650 | 7.690 | 27,563 | +0.13(+1.72%) |
May 08, 2024 | 7.510 | 7.580 | 7.510 | 7.560 | 21,363 | +0.01(+0.13%) |
May 07, 2024 | 7.565 | 7.570 | 7.520 | 7.550 | 103,838 | +0.01(+0.13%) |
May 06, 2024 | 7.535 | 7.560 | 7.520 | 7.540 | 22,886 | +0.02(+0.27%) |
May 03, 2024 | 7.510 | 7.550 | 7.485 | 7.520 | 77,157 | +0.18(+2.45%) |
May 02, 2024 | 7.340 | 7.360 | 7.305 | 7.340 | 30,419 | +0.02(+0.27%) |
May 01, 2024 | 7.283 | 7.577 | 7.283 | 7.320 | 16,009 | -0.03(-0.41%) |
Apr 30, 2024 | 7.349 | 7.350 | 7.290 | 7.350 | 40,100 | -0.08(-1.08%) |
Apr 29, 2024 | 7.360 | 7.450 | 7.360 | 7.430 | 48,019 | +0.12(+1.64%) |
Apr 26, 2024 | 7.305 | 7.380 | 7.305 | 7.310 | 50,420 | -0.03(-0.41%) |
Apr 25, 2024 | 7.310 | 7.340 | 7.285 | 7.340 | 53,773 | -0.04(-0.54%) |
Apr 24, 2024 | 7.335 | 7.380 | 7.311 | 7.380 | 74,807 | -0.01(-0.14%) |
Apr 23, 2024 | 7.300 | 7.400 | 7.300 | 7.390 | 77,735 | +0.02(+0.27%) |
Apr 22, 2024 | 7.280 | 7.380 | 7.280 | 7.370 | 52,251 | +0.11(+1.52%) |
Apr 19, 2024 | 7.240 | 7.260 | 7.230 | 7.260 | 17,929 | +0.11(+1.54%) |
Apr 18, 2024 | 7.145 | 7.170 | 7.110 | 7.150 | 126,623 | -0.04(-0.56%) |
Apr 17, 2024 | 7.120 | 7.200 | 7.100 | 7.190 | 217,708 | +0.10(+1.41%) |
Apr 16, 2024 | 7.120 | 7.200 | 7.080 | 7.090 | 297,102 | -0.08(-1.12%) |
Apr 15, 2024 | 7.160 | 7.190 | 7.120 | 7.170 | 76,786 | -0.08(-1.10%) |
Apr 12, 2024 | 7.270 | 7.290 | 7.240 | 7.250 | 22,381 | -0.04(-0.55%) |
Apr 11, 2024 | 7.282 | 7.290 | 7.210 | 7.290 | 229,564 | +0.07(+0.99%) |
Apr 10, 2024 | 7.200 | 7.225 | 7.190 | 7.218 | 92,580 | -0.12(-1.66%) |
Apr 09, 2024 | 7.300 | 7.340 | 7.290 | 7.340 | 253,782 | +0.11(+1.52%) |
Apr 08, 2024 | 7.240 | 7.240 | 7.200 | 7.230 | 86,633 | +0.04(+0.58%) |
Apr 05, 2024 | 7.180 | 7.220 | 7.180 | 7.189 | 26,389 | -0.23(-3.12%) |
Apr 04, 2024 | 7.450 | 7.460 | 7.370 | 7.420 | 80,641 | +0.06(+0.82%) |
Apr 03, 2024 | 7.350 | 7.410 | 7.350 | 7.360 | 63,056 | +0.03(+0.41%) |
Apr 02, 2024 | 7.345 | 7.350 | 7.310 | 7.330 | 79,104 | -0.03(-0.41%) |
Apr 01, 2024 | 7.306 | 7.390 | 7.228 | 7.360 | 45,628 | -0.01(-0.14%) |
Mar 28, 2024 | 7.390 | 7.400 | 7.370 | 7.370 | 39,965 | +0.02(+0.27%) |
Mar 27, 2024 | 7.320 | 7.370 | 7.320 | 7.350 | 66,762 | +0.12(+1.66%) |
Mar 26, 2024 | 7.255 | 7.290 | 7.200 | 7.230 | 152,430 | -0.06(-0.88%) |
Mar 25, 2024 | 7.270 | 7.320 | 7.240 | 7.294 | 137,212 | +0.08(+1.17%) |
Mar 22, 2024 | 7.210 | 7.210 | 7.185 | 7.210 | 47,582 | +0.08(+1.12%) |
Mar 21, 2024 | 7.167 | 7.170 | 7.090 | 7.130 | 103,766 | -0.12(-1.66%) |
Mar 20, 2024 | 7.200 | 7.270 | 7.180 | 7.250 | 115,736 | +0.04(+0.55%) |
Mar 19, 2024 | 7.155 | 7.240 | 7.155 | 7.210 | 118,465 | +0.09(+1.26%) |
Mar 18, 2024 | 7.150 | 7.150 | 7.080 | 7.120 | 60,736 | -0.08(-1.11%) |
Mar 15, 2024 | 7.200 | 7.200 | 7.150 | 7.200 | 104,044 | +0.04(+0.61%) |
Mar 14, 2024 | 7.230 | 7.230 | 7.140 | 7.156 | 108,499 | -0.03(-0.47%) |
Mar 13, 2024 | 7.228 | 7.228 | 7.170 | 7.190 | 29,790 | -0.04(-0.55%) |
Mar 12, 2024 | 7.230 | 7.230 | 7.190 | 7.230 | 69,931 | -0.07(-0.96%) |
Mar 11, 2024 | 7.325 | 7.370 | 7.260 | 7.300 | 74,375 | +0.03(+0.41%) |
Mar 08, 2024 | 7.270 | 7.280 | 7.240 | 7.270 | 34,043 | -0.05(-0.68%) |
Mar 07, 2024 | 7.280 | 7.320 | 7.260 | 7.320 | 84,514 | +0.20(+2.81%) |
Mar 06, 2024 | 7.160 | 7.160 | 7.110 | 7.120 | 84,782 | +0.00(+0.00%) |
Mar 05, 2024 | 7.090 | 7.150 | 7.078 | 7.120 | 110,752 | +0.11(+1.57%) |
Mar 04, 2024 | 6.960 | 7.020 | 6.950 | 7.010 | 91,673 | -0.08(-1.13%) |