Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.020 | 8.030 | 7.630 | 7.850 | 34,320 | -0.12(-1.51%) |
May 30, 2024 | 7.980 | 8.010 | 7.900 | 7.970 | 11,674 | +0.02(+0.25%) |
May 29, 2024 | 7.970 | 8.014 | 7.860 | 7.950 | 17,879 | +0.06(+0.76%) |
May 28, 2024 | 7.900 | 7.944 | 7.790 | 7.890 | 15,340 | -0.01(-0.13%) |
May 24, 2024 | 7.840 | 7.940 | 7.790 | 7.900 | 12,962 | +0.11(+1.41%) |
May 23, 2024 | 7.760 | 7.920 | 7.640 | 7.790 | 34,117 | +0.02(+0.26%) |
May 22, 2024 | 7.660 | 7.770 | 7.350 | 7.770 | 43,876 | +0.17(+2.24%) |
May 21, 2024 | 7.500 | 7.675 | 7.390 | 7.600 | 47,007 | +0.06(+0.80%) |
May 20, 2024 | 7.510 | 7.650 | 7.510 | 7.540 | 35,444 | +0.05(+0.67%) |
May 17, 2024 | 7.240 | 7.500 | 7.240 | 7.490 | 25,263 | +0.19(+2.60%) |
May 16, 2024 | 7.350 | 7.430 | 7.130 | 7.300 | 16,937 | -0.14(-1.88%) |
May 15, 2024 | 7.450 | 7.460 | 7.250 | 7.440 | 24,401 | -0.01(-0.13%) |
May 14, 2024 | 7.110 | 7.490 | 7.110 | 7.450 | 16,261 | +0.27(+3.76%) |
May 13, 2024 | 7.310 | 7.460 | 6.830 | 7.180 | 49,254 | -0.19(-2.58%) |
May 10, 2024 | 7.420 | 7.460 | 7.260 | 7.370 | 19,854 | +0.00(+0.00%) |
May 09, 2024 | 7.490 | 7.490 | 7.260 | 7.370 | 22,093 | -0.09(-1.21%) |
May 08, 2024 | 7.380 | 7.460 | 7.300 | 7.460 | 19,585 | +0.02(+0.27%) |
May 07, 2024 | 7.410 | 7.500 | 7.380 | 7.440 | 13,798 | +0.04(+0.54%) |
May 06, 2024 | 7.340 | 7.410 | 7.340 | 7.400 | 9,990 | +0.07(+0.95%) |
May 03, 2024 | 7.310 | 7.400 | 7.130 | 7.330 | 23,289 | +0.04(+0.55%) |
May 02, 2024 | 7.350 | 7.500 | 7.270 | 7.290 | 26,653 | -0.10(-1.35%) |
May 01, 2024 | 7.500 | 7.498 | 7.280 | 7.390 | 8,799 | +0.10(+1.37%) |
Apr 30, 2024 | 7.350 | 7.350 | 7.130 | 7.290 | 33,787 | -0.02(-0.27%) |
Apr 29, 2024 | 7.360 | 7.500 | 7.250 | 7.310 | 12,465 | -0.09(-1.22%) |
Apr 26, 2024 | 7.410 | 7.485 | 7.250 | 7.400 | 13,266 | +0.07(+0.95%) |
Apr 25, 2024 | 7.410 | 7.460 | 7.310 | 7.330 | 12,524 | -0.06(-0.81%) |
Apr 24, 2024 | 7.180 | 7.400 | 7.180 | 7.390 | 23,553 | +0.12(+1.65%) |
Apr 23, 2024 | 7.300 | 7.420 | 7.095 | 7.270 | 37,666 | -0.06(-0.82%) |
Apr 22, 2024 | 7.300 | 7.510 | 7.255 | 7.330 | 75,380 | +0.03(+0.41%) |
Apr 19, 2024 | 7.190 | 7.340 | 7.070 | 7.300 | 13,657 | +0.07(+0.97%) |
Apr 18, 2024 | 7.190 | 7.250 | 7.000 | 7.230 | 13,125 | +0.11(+1.54%) |
Apr 17, 2024 | 7.230 | 7.230 | 7.100 | 7.120 | 6,130 | +0.00(+0.00%) |
Apr 16, 2024 | 7.020 | 7.160 | 7.000 | 7.120 | 13,993 | +0.00(+0.00%) |
Apr 15, 2024 | 7.170 | 7.265 | 6.930 | 7.120 | 34,745 | -0.10(-1.39%) |
Apr 12, 2024 | 7.130 | 7.420 | 7.130 | 7.220 | 17,889 | -0.10(-1.37%) |
Apr 11, 2024 | 7.340 | 7.362 | 7.240 | 7.320 | 28,028 | -0.08(-1.08%) |
Apr 10, 2024 | 7.240 | 7.485 | 7.240 | 7.400 | 22,258 | +0.01(+0.14%) |
Apr 09, 2024 | 7.470 | 7.490 | 7.370 | 7.390 | 30,623 | +0.00(+0.00%) |
Apr 08, 2024 | 7.410 | 7.430 | 7.370 | 7.390 | 22,994 | +0.02(+0.27%) |
Apr 05, 2024 | 7.370 | 7.380 | 7.010 | 7.370 | 22,451 | +0.02(+0.27%) |
Apr 04, 2024 | 7.330 | 7.435 | 7.300 | 7.350 | 14,181 | +0.02(+0.27%) |
Apr 03, 2024 | 7.210 | 7.410 | 7.210 | 7.330 | 8,869 | +0.06(+0.83%) |
Apr 02, 2024 | 7.140 | 7.300 | 7.030 | 7.270 | 14,564 | +0.17(+2.39%) |
Apr 01, 2024 | 7.120 | 7.145 | 6.920 | 7.100 | 15,856 | -0.06(-0.84%) |
Mar 28, 2024 | 7.160 | 7.300 | 7.080 | 7.160 | 14,327 | +0.00(+0.00%) |
Mar 27, 2024 | 7.260 | 7.285 | 7.070 | 7.160 | 46,189 | -0.10(-1.38%) |
Mar 26, 2024 | 7.490 | 7.490 | 7.260 | 7.260 | 5,660 | -0.25(-3.33%) |
Mar 25, 2024 | 7.460 | 7.550 | 7.370 | 7.510 | 55,852 | +0.01(+0.13%) |
Mar 22, 2024 | 7.620 | 7.620 | 7.350 | 7.500 | 63,316 | -0.01(-0.13%) |
Mar 21, 2024 | 7.530 | 7.587 | 7.480 | 7.510 | 44,820 | +0.03(+0.40%) |
Mar 20, 2024 | 7.300 | 7.550 | 7.250 | 7.480 | 108,508 | +0.21(+2.89%) |
Mar 19, 2024 | 7.200 | 7.300 | 7.195 | 7.270 | 28,804 | +0.07(+0.97%) |
Mar 18, 2024 | 7.240 | 7.240 | 7.200 | 7.200 | 19,568 | -0.05(-0.69%) |
Mar 15, 2024 | 7.200 | 7.250 | 7.200 | 7.250 | 152,435 | +0.02(+0.28%) |
Mar 14, 2024 | 7.170 | 7.230 | 7.130 | 7.230 | 20,673 | +0.04(+0.56%) |
Mar 13, 2024 | 6.970 | 7.250 | 6.940 | 7.190 | 57,201 | +0.22(+3.16%) |
Mar 12, 2024 | 6.810 | 6.970 | 6.810 | 6.970 | 13,924 | +0.17(+2.50%) |
Mar 11, 2024 | 6.850 | 6.880 | 6.800 | 6.800 | 44,316 | -0.10(-1.45%) |
Mar 08, 2024 | 6.920 | 6.930 | 6.880 | 6.900 | 66,063 | -0.02(-0.29%) |
Mar 07, 2024 | 6.907 | 6.960 | 6.907 | 6.920 | 54,651 | +0.00(+0.00%) |
Mar 06, 2024 | 6.930 | 6.995 | 6.920 | 6.920 | 52,999 | -0.08(-1.14%) |
Mar 05, 2024 | 7.010 | 7.010 | 6.930 | 7.000 | 42,671 | -0.01(-0.14%) |
Mar 04, 2024 | 7.000 | 7.010 | 6.880 | 7.010 | 64,230 | +0.03(+0.43%) |