Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.240 | 8.280 | 8.120 | 8.170 | 2,430,373 | -0.04(-0.49%) |
May 21, 2024 | 8.130 | 8.250 | 8.130 | 8.210 | 1,862,845 | +0.06(+0.74%) |
May 20, 2024 | 8.240 | 8.280 | 8.150 | 8.150 | 1,311,021 | -0.16(-1.93%) |
May 17, 2024 | 8.310 | 8.345 | 8.270 | 8.310 | 1,176,626 | -0.07(-0.84%) |
May 16, 2024 | 8.400 | 8.430 | 8.370 | 8.380 | 723,198 | -0.09(-1.06%) |
May 15, 2024 | 8.390 | 8.480 | 8.360 | 8.470 | 1,211,615 | +0.16(+1.93%) |
May 14, 2024 | 8.290 | 8.330 | 8.260 | 8.310 | 877,890 | +0.14(+1.71%) |
May 13, 2024 | 8.160 | 8.200 | 8.150 | 8.170 | 531,065 | +0.05(+0.62%) |
May 10, 2024 | 8.100 | 8.140 | 8.050 | 8.120 | 1,210,569 | +0.01(+0.12%) |
May 09, 2024 | 8.050 | 8.130 | 8.030 | 8.110 | 947,074 | +0.02(+0.25%) |
May 08, 2024 | 7.950 | 8.090 | 7.950 | 8.090 | 792,415 | +0.16(+2.02%) |
May 07, 2024 | 8.070 | 8.120 | 7.920 | 7.930 | 1,423,621 | +0.06(+0.76%) |
May 06, 2024 | 7.830 | 7.930 | 7.812 | 7.870 | 946,608 | +0.09(+1.16%) |
May 03, 2024 | 7.820 | 7.840 | 7.755 | 7.780 | 1,311,145 | +0.04(+0.52%) |
May 02, 2024 | 7.740 | 7.770 | 7.680 | 7.740 | 1,050,554 | -0.02(-0.26%) |
May 01, 2024 | 7.710 | 7.845 | 7.685 | 7.760 | 1,359,850 | +0.06(+0.78%) |
Apr 30, 2024 | 7.720 | 7.780 | 7.680 | 7.700 | 1,479,705 | +0.00(+0.00%) |
Apr 29, 2024 | 7.730 | 7.745 | 7.675 | 7.700 | 1,304,563 | -0.14(-1.79%) |
Apr 26, 2024 | 7.790 | 7.870 | 7.740 | 7.840 | 2,587,887 | +0.46(+6.23%) |
Apr 25, 2024 | 7.270 | 7.400 | 7.270 | 7.380 | 3,016,700 | +0.13(+1.79%) |
Apr 24, 2024 | 7.230 | 7.260 | 7.175 | 7.250 | 1,100,799 | -0.01(-0.14%) |
Apr 23, 2024 | 7.160 | 7.260 | 7.155 | 7.260 | 1,039,575 | +0.17(+2.40%) |
Apr 22, 2024 | 6.990 | 7.090 | 6.990 | 7.090 | 1,143,454 | +0.10(+1.43%) |
Apr 19, 2024 | 6.960 | 7.000 | 6.945 | 6.990 | 1,670,315 | +0.06(+0.87%) |
Apr 18, 2024 | 6.920 | 6.970 | 6.900 | 6.930 | 1,266,230 | +0.04(+0.58%) |
Apr 17, 2024 | 6.900 | 6.940 | 6.840 | 6.890 | 1,328,497 | +0.10(+1.47%) |
Apr 16, 2024 | 6.800 | 6.810 | 6.745 | 6.790 | 1,827,719 | -0.11(-1.59%) |
Apr 15, 2024 | 7.050 | 7.070 | 6.880 | 6.900 | 1,872,423 | +0.00(+0.00%) |
Apr 12, 2024 | 6.930 | 6.980 | 6.870 | 6.900 | 1,803,149 | -0.08(-1.15%) |
Apr 11, 2024 | 6.980 | 6.990 | 6.865 | 6.980 | 1,291,488 | -0.11(-1.55%) |
Apr 10, 2024 | 7.050 | 7.140 | 7.030 | 7.090 | 2,074,302 | -0.06(-0.84%) |
Apr 09, 2024 | 7.190 | 7.220 | 7.090 | 7.150 | 2,398,764 | +0.02(+0.28%) |
Apr 08, 2024 | 7.160 | 7.185 | 7.125 | 7.130 | 1,657,672 | -0.02(-0.28%) |
Apr 05, 2024 | 7.110 | 7.160 | 7.090 | 7.150 | 3,351,651 | +0.02(+0.28%) |
Apr 04, 2024 | 7.210 | 7.260 | 7.120 | 7.130 | 4,392,649 | +0.16(+2.30%) |
Apr 03, 2024 | 6.920 | 7.000 | 6.920 | 6.970 | 1,447,444 | +0.15(+2.20%) |
Apr 02, 2024 | 6.780 | 6.840 | 6.770 | 6.820 | 1,455,011 | +0.10(+1.49%) |
Apr 01, 2024 | 6.810 | 6.860 | 6.695 | 6.720 | 814,705 | -0.08(-1.18%) |
Mar 28, 2024 | 6.790 | 6.835 | 6.790 | 6.800 | 849,778 | +0.02(+0.29%) |
Mar 27, 2024 | 6.690 | 6.790 | 6.690 | 6.780 | 1,603,984 | +0.09(+1.35%) |
Mar 26, 2024 | 6.710 | 6.730 | 6.670 | 6.690 | 1,396,401 | +0.05(+0.75%) |
Mar 25, 2024 | 6.630 | 6.680 | 6.610 | 6.640 | 1,011,618 | -0.02(-0.30%) |
Mar 22, 2024 | 6.660 | 6.695 | 6.630 | 6.660 | 2,626,605 | +0.12(+1.83%) |
Mar 21, 2024 | 6.530 | 6.580 | 6.515 | 6.540 | 1,994,651 | +0.08(+1.24%) |
Mar 20, 2024 | 6.340 | 6.470 | 6.330 | 6.460 | 1,869,931 | +0.27(+4.36%) |
Mar 19, 2024 | 6.180 | 6.235 | 6.165 | 6.190 | 1,287,135 | -0.05(-0.80%) |
Mar 18, 2024 | 6.220 | 6.245 | 6.190 | 6.240 | 1,635,081 | -0.01(-0.16%) |
Mar 15, 2024 | 6.280 | 6.340 | 6.230 | 6.250 | 1,920,905 | +0.02(+0.32%) |
Mar 14, 2024 | 6.330 | 6.360 | 6.180 | 6.230 | 1,819,655 | -0.11(-1.71%) |
Mar 13, 2024 | 6.310 | 6.367 | 6.305 | 6.339 | 1,607,009 | +0.00(+0.00%) |
Mar 12, 2024 | 6.329 | 6.386 | 6.310 | 6.339 | 1,547,834 | +0.08(+1.22%) |
Mar 11, 2024 | 6.253 | 6.281 | 6.233 | 6.262 | 944,617 | -0.03(-0.46%) |
Mar 08, 2024 | 6.358 | 6.382 | 6.253 | 6.291 | 1,593,150 | +0.01(+0.15%) |
Mar 07, 2024 | 6.243 | 6.281 | 6.224 | 6.281 | 1,518,597 | +0.00(+0.00%) |
Mar 06, 2024 | 6.300 | 6.309 | 6.224 | 6.281 | 2,453,663 | +0.11(+1.70%) |
Mar 05, 2024 | 6.147 | 6.243 | 6.147 | 6.176 | 1,884,709 | +0.04(+0.62%) |
Mar 04, 2024 | 6.109 | 6.157 | 6.104 | 6.138 | 1,127,185 | +0.05(+0.78%) |