Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.070 | 7.080 | 6.810 | 6.940 | 475,582 | -0.25(-3.48%) |
May 30, 2024 | 7.120 | 7.255 | 7.120 | 7.190 | 109,066 | +0.11(+1.55%) |
May 29, 2024 | 7.080 | 7.130 | 7.000 | 7.080 | 193,770 | -0.13(-1.80%) |
May 28, 2024 | 7.370 | 7.400 | 7.210 | 7.210 | 146,992 | +0.00(+0.00%) |
May 24, 2024 | 7.310 | 7.310 | 7.185 | 7.210 | 127,957 | -0.04(-0.55%) |
May 23, 2024 | 7.350 | 7.370 | 7.245 | 7.250 | 328,973 | -0.14(-1.89%) |
May 22, 2024 | 7.410 | 7.520 | 7.350 | 7.390 | 297,578 | -0.18(-2.38%) |
May 21, 2024 | 7.450 | 7.590 | 7.450 | 7.570 | 812,598 | +0.10(+1.34%) |
May 20, 2024 | 7.440 | 7.540 | 7.390 | 7.470 | 129,797 | -0.06(-0.80%) |
May 17, 2024 | 7.540 | 7.545 | 7.470 | 7.530 | 107,890 | -0.01(-0.13%) |
May 16, 2024 | 7.530 | 7.600 | 7.490 | 7.540 | 108,003 | +0.05(+0.67%) |
May 15, 2024 | 7.420 | 7.555 | 7.290 | 7.490 | 255,354 | +0.11(+1.49%) |
May 14, 2024 | 7.200 | 7.390 | 7.200 | 7.380 | 174,972 | +0.27(+3.80%) |
May 13, 2024 | 7.140 | 7.190 | 7.110 | 7.110 | 128,744 | +0.04(+0.57%) |
May 10, 2024 | 7.210 | 7.210 | 7.000 | 7.070 | 238,602 | -0.08(-1.12%) |
May 09, 2024 | 7.330 | 7.330 | 6.995 | 7.150 | 348,932 | -0.41(-5.42%) |
May 08, 2024 | 7.440 | 7.590 | 7.440 | 7.560 | 210,706 | +0.05(+0.67%) |
May 07, 2024 | 7.610 | 7.610 | 7.490 | 7.510 | 264,743 | -0.05(-0.66%) |
May 06, 2024 | 7.530 | 7.690 | 7.530 | 7.560 | 197,054 | +0.03(+0.40%) |
May 03, 2024 | 7.520 | 7.615 | 7.515 | 7.530 | 275,679 | +0.20(+2.73%) |
May 02, 2024 | 7.230 | 7.355 | 7.230 | 7.330 | 249,041 | +0.29(+4.05%) |
May 01, 2024 | 7.044 | 7.141 | 6.985 | 7.044 | 148,870 | +0.04(+0.57%) |
Apr 30, 2024 | 7.064 | 7.064 | 6.920 | 7.005 | 164,322 | -0.15(-2.09%) |
Apr 29, 2024 | 7.154 | 7.174 | 7.084 | 7.154 | 281,853 | +0.05(+0.70%) |
Apr 26, 2024 | 7.005 | 7.144 | 7.005 | 7.104 | 175,036 | +0.14(+2.00%) |
Apr 25, 2024 | 6.985 | 7.024 | 6.955 | 6.965 | 157,671 | -0.07(-0.99%) |
Apr 24, 2024 | 7.124 | 7.124 | 7.015 | 7.034 | 195,396 | -0.16(-2.21%) |
Apr 23, 2024 | 7.213 | 7.273 | 7.114 | 7.194 | 168,483 | -0.11(-1.50%) |
Apr 22, 2024 | 7.164 | 7.323 | 7.099 | 7.303 | 330,381 | +0.03(+0.41%) |
Apr 19, 2024 | 7.094 | 7.283 | 7.094 | 7.273 | 553,115 | +0.23(+3.25%) |
Apr 18, 2024 | 7.064 | 7.084 | 6.940 | 7.044 | 311,866 | +0.01(+0.14%) |
Apr 17, 2024 | 7.064 | 7.074 | 6.955 | 7.034 | 246,208 | +0.02(+0.28%) |
Apr 16, 2024 | 6.965 | 7.069 | 6.875 | 7.015 | 411,600 | -0.09(-1.26%) |
Apr 15, 2024 | 7.114 | 7.164 | 7.054 | 7.104 | 204,068 | -0.10(-1.38%) |
Apr 12, 2024 | 7.263 | 7.308 | 7.114 | 7.204 | 231,565 | -0.04(-0.55%) |
Apr 11, 2024 | 7.462 | 7.492 | 7.209 | 7.243 | 592,605 | -0.24(-3.19%) |
Apr 10, 2024 | 7.671 | 7.671 | 7.472 | 7.482 | 228,203 | -0.34(-4.33%) |
Apr 09, 2024 | 7.810 | 7.820 | 7.721 | 7.820 | 277,187 | +0.07(+0.90%) |
Apr 08, 2024 | 7.661 | 7.796 | 7.651 | 7.751 | 260,478 | +0.09(+1.17%) |
Apr 05, 2024 | 7.761 | 7.771 | 7.561 | 7.661 | 163,929 | -0.10(-1.28%) |
Apr 04, 2024 | 7.701 | 7.845 | 7.701 | 7.761 | 273,112 | +0.14(+1.83%) |
Apr 03, 2024 | 7.522 | 7.666 | 7.422 | 7.621 | 176,727 | +0.06(+0.79%) |
Apr 02, 2024 | 7.482 | 7.572 | 7.403 | 7.562 | 333,654 | +0.07(+0.93%) |
Apr 01, 2024 | 7.671 | 7.671 | 7.487 | 7.492 | 384,593 | -0.19(-2.46%) |
Mar 28, 2024 | 7.820 | 7.855 | 7.592 | 7.681 | 745,786 | -0.16(-2.03%) |
Mar 27, 2024 | 7.761 | 7.855 | 7.721 | 7.840 | 201,469 | +0.10(+1.29%) |
Mar 26, 2024 | 7.820 | 7.840 | 7.691 | 7.741 | 394,556 | -0.13(-1.64%) |
Mar 25, 2024 | 7.960 | 8.009 | 7.825 | 7.870 | 306,314 | -0.10(-1.25%) |
Mar 22, 2024 | 8.009 | 8.099 | 7.915 | 7.970 | 303,996 | -0.03(-0.37%) |
Mar 21, 2024 | 7.950 | 8.079 | 7.880 | 8.000 | 462,958 | +0.04(+0.50%) |
Mar 20, 2024 | 7.791 | 7.960 | 7.791 | 7.960 | 214,087 | +0.19(+2.43%) |
Mar 19, 2024 | 7.641 | 7.796 | 7.641 | 7.771 | 267,189 | +0.10(+1.30%) |
Mar 18, 2024 | 7.810 | 7.845 | 7.661 | 7.671 | 221,357 | -0.11(-1.41%) |
Mar 15, 2024 | 7.890 | 7.940 | 7.741 | 7.781 | 555,524 | -0.10(-1.26%) |
Mar 14, 2024 | 7.940 | 7.940 | 7.855 | 7.880 | 175,731 | -0.05(-0.63%) |
Mar 13, 2024 | 8.029 | 8.099 | 7.895 | 7.930 | 270,765 | -0.12(-1.48%) |
Mar 12, 2024 | 8.000 | 8.069 | 7.930 | 8.049 | 273,309 | +0.03(+0.37%) |
Mar 11, 2024 | 8.109 | 8.119 | 8.000 | 8.019 | 239,081 | -0.09(-1.10%) |
Mar 08, 2024 | 8.069 | 8.159 | 8.039 | 8.109 | 229,391 | -0.07(-0.85%) |
Mar 07, 2024 | 8.159 | 8.179 | 8.040 | 8.179 | 213,670 | +0.02(+0.24%) |
Mar 06, 2024 | 8.208 | 8.258 | 8.124 | 8.159 | 349,215 | +0.05(+0.61%) |
Mar 05, 2024 | 8.129 | 8.208 | 8.064 | 8.109 | 402,976 | +0.01(+0.12%) |
Mar 04, 2024 | 8.049 | 8.109 | 8.029 | 8.099 | 205,075 | +0.04(+0.49%) |
Mar 01, 2024 | 8.109 | 8.159 | 8.024 | 8.059 | 499,644 | -0.15(-1.82%) |
Feb 29, 2024 | 8.159 | 8.218 | 8.119 | 8.208 | 260,492 | -0.01(-0.12%) |
Feb 28, 2024 | 8.169 | 8.248 | 8.149 | 8.218 | 468,525 | -0.08(-0.96%) |
Feb 27, 2024 | 8.199 | 8.298 | 8.199 | 8.298 | 323,842 | +0.22(+2.71%) |
Feb 26, 2024 | 8.149 | 8.208 | 8.069 | 8.079 | 409,297 | -0.01(-0.12%) |
Feb 23, 2024 | 8.159 | 8.169 | 8.069 | 8.089 | 219,980 | -0.13(-1.57%) |
Feb 22, 2024 | 8.238 | 8.258 | 8.164 | 8.218 | 245,859 | +0.01(+0.12%) |
Feb 21, 2024 | 8.298 | 8.298 | 8.149 | 8.208 | 361,057 | -0.19(-2.25%) |
Feb 20, 2024 | 8.338 | 8.467 | 8.328 | 8.398 | 455,471 | +0.24(+2.93%) |
Feb 16, 2024 | 8.139 | 8.218 | 8.109 | 8.159 | 436,555 | +0.03(+0.37%) |
Feb 15, 2024 | 8.189 | 8.258 | 8.109 | 8.129 | 298,956 | +0.01(+0.12%) |
Feb 14, 2024 | 7.870 | 8.139 | 7.860 | 8.119 | 803,592 | +0.26(+3.29%) |
Feb 13, 2024 | 8.029 | 8.029 | 7.840 | 7.860 | 266,169 | -0.29(-3.54%) |
Feb 12, 2024 | 8.149 | 8.159 | 7.990 | 8.149 | 217,954 | -0.01(-0.12%) |
Feb 09, 2024 | 8.019 | 8.177 | 8.000 | 8.159 | 269,130 | +0.18(+2.24%) |
Feb 08, 2024 | 8.069 | 8.084 | 7.980 | 7.980 | 218,438 | -0.21(-2.55%) |
Feb 07, 2024 | 8.109 | 8.223 | 8.099 | 8.189 | 186,245 | +0.00(+0.00%) |
Feb 06, 2024 | 8.129 | 8.199 | 8.089 | 8.189 | 210,735 | +0.18(+2.24%) |
Feb 05, 2024 | 7.990 | 8.069 | 7.840 | 8.009 | 348,133 | -0.04(-0.49%) |
Feb 02, 2024 | 8.049 | 8.089 | 7.970 | 8.049 | 283,411 | -0.20(-2.41%) |
Feb 01, 2024 | 8.109 | 8.248 | 8.069 | 8.248 | 306,154 | +0.16(+1.97%) |
Jan 31, 2024 | 8.069 | 8.218 | 8.064 | 8.089 | 674,282 | +0.16(+2.01%) |
Jan 30, 2024 | 7.950 | 7.970 | 7.875 | 7.930 | 3,031,197 | -0.08(-0.99%) |
Jan 29, 2024 | 8.029 | 8.119 | 7.975 | 8.009 | 380,497 | -0.14(-1.71%) |
Jan 26, 2024 | 8.139 | 8.149 | 8.039 | 8.149 | 583,485 | +0.02(+0.24%) |
Jan 25, 2024 | 8.049 | 8.129 | 8.029 | 8.129 | 287,756 | +0.09(+1.11%) |
Jan 24, 2024 | 8.119 | 8.139 | 7.950 | 8.039 | 999,095 | +0.06(+0.75%) |
Jan 23, 2024 | 7.950 | 8.009 | 7.835 | 7.980 | 587,778 | +0.13(+1.65%) |
Jan 22, 2024 | 8.029 | 8.049 | 7.796 | 7.850 | 640,648 | -0.21(-2.59%) |
Jan 19, 2024 | 8.000 | 8.059 | 7.960 | 8.059 | 421,429 | +0.03(+0.37%) |
Jan 18, 2024 | 8.069 | 8.099 | 7.940 | 8.029 | 456,765 | -0.15(-1.82%) |
Jan 17, 2024 | 8.129 | 8.248 | 8.119 | 8.179 | 613,564 | +0.02(+0.24%) |
Jan 16, 2024 | 8.228 | 8.248 | 8.089 | 8.159 | 560,702 | -0.15(-1.80%) |
Jan 12, 2024 | 8.318 | 8.378 | 8.248 | 8.308 | 427,704 | +0.00(+0.00%) |
Jan 11, 2024 | 8.368 | 8.388 | 8.248 | 8.308 | 482,871 | +0.08(+0.97%) |
Jan 10, 2024 | 8.228 | 8.258 | 8.149 | 8.228 | 765,941 | -0.05(-0.60%) |
Jan 09, 2024 | 8.189 | 8.348 | 8.139 | 8.278 | 1,034,812 | +0.03(+0.36%) |
Jan 08, 2024 | 8.199 | 8.248 | 8.139 | 8.248 | 620,607 | -0.03(-0.36%) |
Jan 05, 2024 | 8.179 | 8.298 | 8.089 | 8.278 | 626,065 | +0.18(+2.21%) |
Jan 04, 2024 | 8.009 | 8.129 | 7.990 | 8.099 | 499,612 | -0.12(-1.45%) |
Jan 03, 2024 | 8.149 | 8.318 | 8.149 | 8.218 | 690,514 | -0.03(-0.36%) |