Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.500 | 7.760 | 7.482 | 7.720 | 5,573,972 | +0.32(+4.32%) |
May 30, 2024 | 7.380 | 7.494 | 7.331 | 7.400 | 3,184,148 | +0.10(+1.36%) |
May 29, 2024 | 7.489 | 7.499 | 7.232 | 7.301 | 4,133,661 | -0.34(-4.41%) |
May 28, 2024 | 7.846 | 7.920 | 7.608 | 7.638 | 4,482,184 | -0.15(-1.91%) |
May 24, 2024 | 7.885 | 7.885 | 7.747 | 7.786 | 2,555,743 | +0.01(+0.13%) |
May 23, 2024 | 7.885 | 7.885 | 7.658 | 7.776 | 3,101,352 | -0.13(-1.63%) |
May 22, 2024 | 8.064 | 8.173 | 7.809 | 7.905 | 3,309,632 | -0.24(-2.92%) |
May 21, 2024 | 8.183 | 8.267 | 8.054 | 8.143 | 3,525,650 | +0.00(+0.00%) |
May 20, 2024 | 8.064 | 8.282 | 8.044 | 8.143 | 3,992,274 | +0.11(+1.36%) |
May 17, 2024 | 8.262 | 8.262 | 7.965 | 8.034 | 2,754,031 | -0.26(-3.11%) |
May 16, 2024 | 8.222 | 8.371 | 8.202 | 8.292 | 2,508,221 | -0.02(-0.24%) |
May 15, 2024 | 8.698 | 8.737 | 8.183 | 8.311 | 4,345,409 | -0.32(-3.67%) |
May 14, 2024 | 8.381 | 8.658 | 8.311 | 8.628 | 4,832,164 | +0.47(+5.70%) |
May 13, 2024 | 8.153 | 8.301 | 8.123 | 8.163 | 3,964,353 | +0.15(+1.85%) |
May 10, 2024 | 8.173 | 8.173 | 7.925 | 8.014 | 2,366,473 | -0.14(-1.70%) |
May 09, 2024 | 8.024 | 8.202 | 7.905 | 8.153 | 4,048,988 | +0.18(+2.24%) |
May 08, 2024 | 7.737 | 8.034 | 7.697 | 7.975 | 3,162,930 | +0.09(+1.13%) |
May 07, 2024 | 7.737 | 7.984 | 7.737 | 7.885 | 3,523,403 | +0.18(+2.31%) |
May 06, 2024 | 7.658 | 7.786 | 7.628 | 7.707 | 2,851,718 | +0.12(+1.57%) |
May 03, 2024 | 7.776 | 7.856 | 7.539 | 7.588 | 2,803,562 | +0.02(+0.26%) |
May 02, 2024 | 7.767 | 7.846 | 7.430 | 7.568 | 5,172,369 | -0.11(-1.42%) |
May 01, 2024 | 7.826 | 7.940 | 7.568 | 7.677 | 4,411,963 | -0.19(-2.39%) |
Apr 30, 2024 | 7.895 | 7.950 | 7.786 | 7.866 | 4,019,722 | -0.11(-1.37%) |
Apr 29, 2024 | 7.905 | 8.103 | 7.816 | 7.975 | 5,972,865 | +0.26(+3.34%) |
Apr 26, 2024 | 7.519 | 8.093 | 7.301 | 7.717 | 9,916,333 | +0.84(+12.25%) |
Apr 25, 2024 | 6.855 | 6.939 | 6.642 | 6.875 | 8,181,296 | -0.10(-1.42%) |
Apr 24, 2024 | 7.043 | 7.093 | 6.870 | 6.974 | 3,662,550 | -0.09(-1.26%) |
Apr 23, 2024 | 6.865 | 7.172 | 6.865 | 7.063 | 4,041,501 | +0.19(+2.74%) |
Apr 22, 2024 | 6.865 | 6.964 | 6.806 | 6.875 | 3,056,889 | +0.06(+0.87%) |
Apr 19, 2024 | 6.835 | 6.875 | 6.697 | 6.816 | 3,328,229 | -0.03(-0.43%) |
Apr 18, 2024 | 6.925 | 6.925 | 6.731 | 6.845 | 4,710,839 | -0.02(-0.29%) |
Apr 17, 2024 | 6.954 | 6.994 | 6.816 | 6.865 | 4,003,063 | -0.02(-0.29%) |
Apr 16, 2024 | 7.004 | 7.004 | 6.880 | 6.885 | 4,043,951 | -0.16(-2.25%) |
Apr 15, 2024 | 7.083 | 7.232 | 7.004 | 7.043 | 3,527,813 | -0.01(-0.14%) |
Apr 12, 2024 | 7.261 | 7.271 | 7.014 | 7.053 | 3,224,870 | -0.27(-3.65%) |
Apr 11, 2024 | 7.301 | 7.410 | 7.202 | 7.321 | 2,884,873 | +0.06(+0.82%) |
Apr 10, 2024 | 7.311 | 7.346 | 7.192 | 7.261 | 3,015,074 | -0.28(-3.68%) |
Apr 09, 2024 | 7.430 | 7.598 | 7.382 | 7.539 | 2,653,260 | +0.16(+2.15%) |
Apr 08, 2024 | 7.202 | 7.405 | 7.192 | 7.380 | 2,858,537 | +0.22(+3.04%) |
Apr 05, 2024 | 7.331 | 7.410 | 7.133 | 7.162 | 4,353,134 | -0.22(-2.95%) |
Apr 04, 2024 | 7.618 | 7.697 | 7.380 | 7.380 | 2,750,494 | -0.09(-1.19%) |
Apr 03, 2024 | 7.529 | 7.588 | 7.380 | 7.469 | 2,811,901 | -0.06(-0.79%) |
Apr 02, 2024 | 7.727 | 7.727 | 7.395 | 7.529 | 4,442,438 | -0.24(-3.06%) |
Apr 01, 2024 | 7.994 | 7.994 | 7.767 | 7.767 | 3,907,289 | -0.19(-2.37%) |
Mar 28, 2024 | 7.846 | 7.905 | 7.801 | 7.955 | 3,158,243 | +0.15(+1.90%) |
Mar 27, 2024 | 7.400 | 7.846 | 7.380 | 7.806 | 4,220,542 | +0.48(+6.49%) |
Mar 26, 2024 | 7.707 | 7.757 | 7.301 | 7.331 | 4,539,463 | -0.29(-3.77%) |
Mar 25, 2024 | 7.638 | 7.776 | 7.582 | 7.618 | 2,083,560 | +0.03(+0.39%) |
Mar 22, 2024 | 7.648 | 7.677 | 7.529 | 7.588 | 3,406,067 | -0.04(-0.52%) |
Mar 21, 2024 | 7.727 | 7.846 | 7.598 | 7.628 | 4,579,439 | -0.09(-1.16%) |
Mar 20, 2024 | 7.539 | 7.737 | 7.469 | 7.717 | 4,376,801 | +0.18(+2.37%) |
Mar 19, 2024 | 7.499 | 7.613 | 7.400 | 7.539 | 4,063,958 | -0.05(-0.65%) |
Mar 18, 2024 | 7.984 | 7.994 | 7.559 | 7.588 | 7,019,520 | -0.52(-6.36%) |
Mar 15, 2024 | 7.618 | 8.173 | 7.608 | 8.103 | 54,705,928 | +0.46(+5.96%) |
Mar 14, 2024 | 7.697 | 7.712 | 7.499 | 7.648 | 5,672,849 | -0.11(-1.40%) |
Mar 13, 2024 | 7.568 | 7.806 | 7.559 | 7.757 | 4,814,527 | +0.17(+2.22%) |
Mar 12, 2024 | 7.469 | 7.663 | 7.350 | 7.588 | 4,320,483 | +0.08(+1.06%) |
Mar 11, 2024 | 7.757 | 7.846 | 7.479 | 7.509 | 4,020,943 | -0.28(-3.56%) |
Mar 08, 2024 | 7.717 | 7.846 | 7.623 | 7.786 | 3,952,764 | +0.13(+1.68%) |
Mar 07, 2024 | 7.459 | 7.667 | 7.435 | 7.658 | 3,682,184 | +0.26(+3.48%) |
Mar 06, 2024 | 7.440 | 7.477 | 7.331 | 7.400 | 3,382,292 | +0.04(+0.54%) |
Mar 05, 2024 | 7.390 | 7.598 | 7.321 | 7.360 | 3,508,918 | -0.12(-1.59%) |
Mar 04, 2024 | 7.469 | 7.534 | 7.251 | 7.479 | 4,278,130 | +0.00(+0.00%) |