Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 7.190 | 7.230 | 7.170 | 7.190 | 655,841 | +0.03(+0.42%) |
May 17, 2024 | 7.210 | 7.220 | 7.160 | 7.160 | 776,156 | -0.03(-0.42%) |
May 16, 2024 | 7.200 | 7.210 | 7.160 | 7.190 | 712,317 | -0.01(-0.14%) |
May 15, 2024 | 7.210 | 7.210 | 7.170 | 7.200 | 487,853 | +0.04(+0.56%) |
May 14, 2024 | 7.130 | 7.180 | 7.120 | 7.160 | 578,322 | +0.03(+0.39%) |
May 13, 2024 | 7.162 | 7.162 | 7.113 | 7.133 | 497,288 | +0.01(+0.14%) |
May 10, 2024 | 7.152 | 7.162 | 7.113 | 7.123 | 525,942 | -0.04(-0.55%) |
May 09, 2024 | 7.133 | 7.182 | 7.123 | 7.162 | 614,840 | -0.01(-0.14%) |
May 08, 2024 | 7.152 | 7.202 | 7.142 | 7.172 | 703,841 | +0.02(+0.28%) |
May 07, 2024 | 7.172 | 7.202 | 7.123 | 7.152 | 543,139 | +0.00(+0.00%) |
May 06, 2024 | 7.182 | 7.182 | 7.123 | 7.152 | 578,911 | +0.01(+0.14%) |
May 03, 2024 | 7.142 | 7.182 | 7.113 | 7.142 | 811,938 | +0.04(+0.56%) |
May 02, 2024 | 7.073 | 7.113 | 7.053 | 7.103 | 631,462 | +0.04(+0.56%) |
May 01, 2024 | 7.023 | 7.075 | 7.003 | 7.063 | 745,380 | +0.07(+0.99%) |
Apr 30, 2024 | 6.993 | 7.033 | 6.983 | 6.993 | 824,642 | +0.00(+0.00%) |
Apr 29, 2024 | 6.974 | 7.013 | 6.954 | 6.993 | 465,968 | +0.03(+0.43%) |
Apr 26, 2024 | 6.944 | 6.964 | 6.924 | 6.964 | 431,259 | +0.04(+0.57%) |
Apr 25, 2024 | 6.914 | 6.934 | 6.874 | 6.924 | 629,225 | -0.06(-0.85%) |
Apr 24, 2024 | 6.944 | 6.983 | 6.894 | 6.983 | 893,583 | +0.05(+0.72%) |
Apr 23, 2024 | 6.884 | 6.969 | 6.874 | 6.934 | 688,837 | +0.08(+1.16%) |
Apr 22, 2024 | 6.834 | 6.864 | 6.834 | 6.854 | 509,824 | +0.05(+0.73%) |
Apr 19, 2024 | 6.834 | 6.874 | 6.805 | 6.805 | 527,701 | -0.01(-0.15%) |
Apr 18, 2024 | 6.844 | 6.854 | 6.815 | 6.815 | 515,057 | -0.02(-0.29%) |
Apr 17, 2024 | 6.805 | 6.834 | 6.755 | 6.834 | 651,543 | +0.06(+0.88%) |
Apr 16, 2024 | 6.735 | 6.815 | 6.676 | 6.775 | 1,025,272 | +0.02(+0.29%) |
Apr 15, 2024 | 6.894 | 6.894 | 6.745 | 6.755 | 1,019,638 | -0.11(-1.59%) |
Apr 12, 2024 | 6.924 | 6.944 | 6.864 | 6.864 | 586,848 | -0.07(-1.04%) |
Apr 11, 2024 | 6.996 | 6.996 | 6.907 | 6.936 | 828,268 | -0.02(-0.28%) |
Apr 10, 2024 | 7.005 | 7.030 | 6.946 | 6.956 | 1,047,507 | -0.08(-1.12%) |
Apr 09, 2024 | 7.074 | 7.084 | 7.035 | 7.035 | 535,283 | -0.01(-0.14%) |
Apr 08, 2024 | 7.055 | 7.084 | 7.015 | 7.045 | 523,082 | +0.02(+0.28%) |
Apr 05, 2024 | 7.015 | 7.065 | 7.015 | 7.025 | 460,822 | -0.01(-0.14%) |
Apr 04, 2024 | 7.065 | 7.084 | 7.035 | 7.035 | 599,698 | -0.03(-0.42%) |
Apr 03, 2024 | 7.055 | 7.084 | 7.035 | 7.065 | 564,350 | -0.01(-0.14%) |
Apr 02, 2024 | 7.045 | 7.074 | 7.015 | 7.074 | 696,829 | +0.01(+0.14%) |
Apr 01, 2024 | 7.094 | 7.094 | 7.035 | 7.065 | 1,115,999 | -0.03(-0.42%) |
Mar 28, 2024 | 7.035 | 7.104 | 7.005 | 7.094 | 970,823 | +0.06(+0.84%) |
Mar 27, 2024 | 7.045 | 7.124 | 6.986 | 7.035 | 1,640,608 | -0.01(-0.14%) |
Mar 26, 2024 | 7.065 | 7.104 | 7.015 | 7.045 | 1,155,178 | +0.02(+0.28%) |
Mar 25, 2024 | 7.124 | 7.144 | 7.015 | 7.025 | 1,240,279 | -0.07(-0.97%) |
Mar 22, 2024 | 7.144 | 7.144 | 7.074 | 7.094 | 611,700 | -0.02(-0.28%) |
Mar 21, 2024 | 7.153 | 7.153 | 7.099 | 7.114 | 763,928 | -0.01(-0.14%) |
Mar 20, 2024 | 7.065 | 7.124 | 7.035 | 7.124 | 831,574 | +0.05(+0.70%) |
Mar 19, 2024 | 7.015 | 7.074 | 7.015 | 7.074 | 381,176 | +0.07(+0.99%) |
Mar 18, 2024 | 7.074 | 7.074 | 6.996 | 7.005 | 739,000 | -0.01(-0.14%) |
Mar 15, 2024 | 7.035 | 7.054 | 7.006 | 7.015 | 501,266 | -0.01(-0.14%) |
Mar 14, 2024 | 7.084 | 7.104 | 7.010 | 7.025 | 655,359 | -0.05(-0.73%) |
Mar 13, 2024 | 7.038 | 7.116 | 7.028 | 7.077 | 839,750 | +0.06(+0.84%) |
Mar 12, 2024 | 7.048 | 7.048 | 7.008 | 7.018 | 598,058 | -0.02(-0.28%) |
Mar 11, 2024 | 7.038 | 7.067 | 7.028 | 7.038 | 715,204 | -0.03(-0.42%) |
Mar 08, 2024 | 7.057 | 7.067 | 7.023 | 7.067 | 555,523 | +0.03(+0.42%) |
Mar 07, 2024 | 6.998 | 7.038 | 6.998 | 7.038 | 743,908 | +0.04(+0.56%) |
Mar 06, 2024 | 7.048 | 7.048 | 6.979 | 6.998 | 565,116 | -0.02(-0.28%) |
Mar 05, 2024 | 7.028 | 7.052 | 7.003 | 7.018 | 613,094 | -0.01(-0.14%) |
Mar 04, 2024 | 6.969 | 7.038 | 6.949 | 7.028 | 1,049,115 | +0.02(+0.28%) |