Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.798 | 7.920 | 7.610 | 7.630 | 44,538 | -0.01(-0.13%) |
May 21, 2024 | 7.600 | 7.672 | 7.390 | 7.640 | 19,182 | +0.01(+0.13%) |
May 20, 2024 | 7.720 | 7.720 | 7.567 | 7.630 | 36,158 | -0.05(-0.65%) |
May 17, 2024 | 7.660 | 7.780 | 7.600 | 7.680 | 36,587 | +0.05(+0.66%) |
May 16, 2024 | 7.660 | 7.782 | 7.630 | 7.630 | 33,890 | -0.06(-0.78%) |
May 15, 2024 | 7.330 | 7.690 | 7.330 | 7.690 | 15,382 | +0.10(+1.32%) |
May 14, 2024 | 7.400 | 7.770 | 7.400 | 7.590 | 43,314 | -0.14(-1.81%) |
May 13, 2024 | 7.510 | 7.890 | 7.510 | 7.730 | 42,282 | +0.04(+0.52%) |
May 10, 2024 | 7.490 | 7.800 | 7.490 | 7.690 | 24,717 | +0.01(+0.13%) |
May 09, 2024 | 7.670 | 7.800 | 7.560 | 7.680 | 68,507 | +0.21(+2.81%) |
May 08, 2024 | 7.500 | 7.520 | 7.400 | 7.470 | 29,614 | -0.13(-1.71%) |
May 07, 2024 | 7.680 | 7.800 | 7.540 | 7.600 | 86,519 | +0.02(+0.25%) |
May 06, 2024 | 7.310 | 7.870 | 7.310 | 7.581 | 36,341 | +0.07(+0.95%) |
May 03, 2024 | 7.595 | 7.670 | 7.500 | 7.510 | 33,890 | -0.03(-0.40%) |
May 02, 2024 | 7.585 | 7.650 | 7.530 | 7.540 | 47,620 | -0.02(-0.26%) |
May 01, 2024 | 7.584 | 7.691 | 7.560 | 7.560 | 21,713 | -0.24(-3.08%) |
Apr 30, 2024 | 7.790 | 7.890 | 7.790 | 7.800 | 22,998 | -0.10(-1.27%) |
Apr 29, 2024 | 7.978 | 7.992 | 7.610 | 7.900 | 32,472 | +0.03(+0.38%) |
Apr 26, 2024 | 7.825 | 7.976 | 7.825 | 7.870 | 18,840 | +0.01(+0.13%) |
Apr 25, 2024 | 7.540 | 8.040 | 7.540 | 7.860 | 45,896 | +0.01(+0.13%) |
Apr 24, 2024 | 7.875 | 7.940 | 7.810 | 7.850 | 24,872 | +0.01(+0.13%) |
Apr 23, 2024 | 7.780 | 7.950 | 7.610 | 7.840 | 56,048 | +0.09(+1.16%) |
Apr 22, 2024 | 7.715 | 7.780 | 7.710 | 7.750 | 44,297 | +0.07(+0.91%) |
Apr 19, 2024 | 7.514 | 7.694 | 7.514 | 7.680 | 33,907 | +0.08(+1.05%) |
Apr 18, 2024 | 7.551 | 7.683 | 7.510 | 7.600 | 47,289 | -0.17(-2.21%) |
Apr 17, 2024 | 7.720 | 7.890 | 7.650 | 7.772 | 51,086 | +0.04(+0.48%) |
Apr 16, 2024 | 7.720 | 7.855 | 7.700 | 7.735 | 42,361 | -0.12(-1.59%) |
Apr 15, 2024 | 8.000 | 8.000 | 7.860 | 7.860 | 31,971 | -0.16(-2.00%) |
Apr 12, 2024 | 8.030 | 8.250 | 8.020 | 8.020 | 16,766 | -0.22(-2.67%) |
Apr 11, 2024 | 8.190 | 8.350 | 8.115 | 8.240 | 13,956 | -0.15(-1.76%) |
Apr 10, 2024 | 8.790 | 8.790 | 8.370 | 8.387 | 21,006 | -0.05(-0.55%) |
Apr 09, 2024 | 8.479 | 8.720 | 8.350 | 8.434 | 10,857 | +0.13(+1.55%) |
Apr 08, 2024 | 8.370 | 8.450 | 8.110 | 8.306 | 64,023 | -0.06(-0.77%) |
Apr 05, 2024 | 8.460 | 8.550 | 8.370 | 8.370 | 14,480 | -0.25(-2.90%) |
Apr 04, 2024 | 8.660 | 8.860 | 8.426 | 8.620 | 25,009 | +0.26(+3.11%) |
Apr 03, 2024 | 8.320 | 8.470 | 8.310 | 8.360 | 17,047 | +0.16(+1.95%) |
Apr 02, 2024 | 8.280 | 8.500 | 8.200 | 8.200 | 16,101 | -0.05(-0.61%) |
Apr 01, 2024 | 7.900 | 8.340 | 7.900 | 8.250 | 28,535 | +0.04(+0.49%) |
Mar 28, 2024 | 8.200 | 8.340 | 8.200 | 8.210 | 41,393 | +0.18(+2.18%) |
Mar 27, 2024 | 7.800 | 8.050 | 7.800 | 8.035 | 19,352 | +0.04(+0.56%) |
Mar 26, 2024 | 7.954 | 8.060 | 7.825 | 7.990 | 23,808 | +0.07(+0.82%) |
Mar 25, 2024 | 7.928 | 8.150 | 7.790 | 7.925 | 33,941 | -0.09(-1.18%) |
Mar 22, 2024 | 7.985 | 8.190 | 7.770 | 8.020 | 19,681 | -0.06(-0.74%) |
Mar 21, 2024 | 7.900 | 8.330 | 7.900 | 8.080 | 31,493 | -0.11(-1.34%) |
Mar 20, 2024 | 8.150 | 8.310 | 8.040 | 8.190 | 36,994 | +0.10(+1.24%) |
Mar 19, 2024 | 8.240 | 8.240 | 8.040 | 8.090 | 57,072 | -0.10(-1.20%) |
Mar 18, 2024 | 8.300 | 8.390 | 8.180 | 8.188 | 43,025 | -0.03(-0.39%) |
Mar 15, 2024 | 8.185 | 8.450 | 8.158 | 8.220 | 28,122 | -0.24(-2.84%) |
Mar 14, 2024 | 8.315 | 8.490 | 8.110 | 8.460 | 30,779 | +0.06(+0.71%) |
Mar 13, 2024 | 8.205 | 8.440 | 8.060 | 8.400 | 61,180 | -0.22(-2.55%) |
Mar 12, 2024 | 8.360 | 8.620 | 8.280 | 8.620 | 78,668 | +0.44(+5.38%) |
Mar 11, 2024 | 8.060 | 8.210 | 8.060 | 8.180 | 45,598 | -0.05(-0.61%) |
Mar 08, 2024 | 8.310 | 8.490 | 8.170 | 8.230 | 107,630 | +0.02(+0.24%) |
Mar 07, 2024 | 7.956 | 8.220 | 7.956 | 8.210 | 147,277 | +0.18(+2.24%) |
Mar 06, 2024 | 8.050 | 8.070 | 7.910 | 8.030 | 71,166 | +0.03(+0.37%) |
Mar 05, 2024 | 8.100 | 8.100 | 7.900 | 8.000 | 79,249 | -0.08(-0.99%) |
Mar 04, 2024 | 8.060 | 8.080 | 8.010 | 8.080 | 65,385 | +0.06(+0.75%) |