Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 7.410 | 7.620 | 7.390 | 7.400 | 257,786 | -0.03(-0.40%) |
May 20, 2024 | 7.510 | 7.550 | 7.383 | 7.430 | 218,360 | -0.04(-0.60%) |
May 17, 2024 | 7.544 | 7.544 | 7.396 | 7.475 | 204,161 | +0.08(+1.07%) |
May 16, 2024 | 7.505 | 7.623 | 7.219 | 7.396 | 361,860 | -0.11(-1.47%) |
May 15, 2024 | 7.297 | 7.514 | 7.297 | 7.507 | 266,774 | +0.22(+3.00%) |
May 14, 2024 | 7.347 | 7.376 | 7.288 | 7.288 | 123,698 | -0.02(-0.34%) |
May 13, 2024 | 7.347 | 7.386 | 7.288 | 7.312 | 190,723 | -0.01(-0.18%) |
May 10, 2024 | 7.327 | 7.376 | 7.297 | 7.325 | 81,612 | -0.01(-0.16%) |
May 09, 2024 | 7.297 | 7.386 | 7.150 | 7.337 | 257,681 | +0.07(+0.95%) |
May 08, 2024 | 7.219 | 7.396 | 7.219 | 7.268 | 205,083 | +0.05(+0.68%) |
May 07, 2024 | 7.179 | 7.219 | 7.141 | 7.219 | 200,438 | +0.12(+1.67%) |
May 06, 2024 | 7.051 | 7.199 | 7.031 | 7.100 | 334,696 | +0.08(+1.12%) |
May 03, 2024 | 7.002 | 7.051 | 6.913 | 7.021 | 200,015 | +0.11(+1.57%) |
May 02, 2024 | 6.982 | 7.002 | 6.903 | 6.913 | 252,665 | +0.00(+0.00%) |
May 01, 2024 | 6.913 | 6.962 | 6.903 | 6.913 | 135,878 | -0.01(-0.14%) |
Apr 30, 2024 | 7.002 | 7.002 | 6.913 | 6.923 | 127,257 | -0.03(-0.43%) |
Apr 29, 2024 | 6.972 | 6.992 | 6.934 | 6.952 | 66,712 | +0.01(+0.21%) |
Apr 26, 2024 | 6.952 | 7.001 | 6.923 | 6.938 | 62,465 | +0.04(+0.64%) |
Apr 25, 2024 | 6.923 | 6.977 | 6.893 | 6.893 | 84,243 | -0.02(-0.36%) |
Apr 24, 2024 | 6.864 | 6.987 | 6.864 | 6.918 | 74,384 | +0.02(+0.28%) |
Apr 23, 2024 | 6.903 | 6.938 | 6.864 | 6.898 | 73,979 | +0.02(+0.23%) |
Apr 22, 2024 | 6.903 | 6.942 | 6.864 | 6.883 | 99,077 | -0.03(-0.49%) |
Apr 19, 2024 | 6.903 | 6.962 | 6.903 | 6.917 | 87,859 | -0.02(-0.23%) |
Apr 18, 2024 | 6.962 | 7.016 | 6.903 | 6.933 | 143,129 | -0.06(-0.85%) |
Apr 17, 2024 | 7.099 | 7.118 | 6.924 | 6.992 | 169,539 | +0.00(+0.00%) |
Apr 16, 2024 | 7.079 | 7.157 | 6.982 | 6.992 | 123,680 | -0.07(-0.96%) |
Apr 15, 2024 | 7.147 | 7.157 | 6.992 | 7.060 | 143,700 | +0.07(+0.97%) |
Apr 12, 2024 | 7.060 | 7.245 | 6.943 | 6.992 | 159,159 | -0.06(-0.83%) |
Apr 11, 2024 | 7.050 | 7.089 | 6.974 | 7.050 | 108,497 | +0.08(+1.12%) |
Apr 10, 2024 | 7.031 | 7.040 | 6.967 | 6.972 | 126,129 | -0.07(-1.02%) |
Apr 09, 2024 | 7.040 | 7.177 | 7.040 | 7.044 | 125,055 | +0.00(+0.06%) |
Apr 08, 2024 | 6.943 | 7.196 | 6.943 | 7.040 | 184,483 | +0.08(+1.12%) |
Apr 05, 2024 | 6.885 | 7.040 | 6.885 | 6.963 | 95,853 | +0.07(+0.99%) |
Apr 04, 2024 | 6.836 | 7.050 | 6.836 | 6.895 | 164,505 | +0.06(+0.93%) |
Apr 03, 2024 | 6.836 | 6.856 | 6.817 | 6.831 | 85,217 | +0.02(+0.36%) |
Apr 02, 2024 | 6.865 | 6.885 | 6.788 | 6.807 | 111,763 | -0.06(-0.85%) |
Apr 01, 2024 | 6.953 | 7.011 | 6.788 | 6.865 | 213,882 | -0.10(-1.40%) |
Mar 28, 2024 | 7.002 | 7.031 | 6.953 | 6.963 | 128,829 | +0.01(+0.14%) |
Mar 27, 2024 | 6.807 | 7.002 | 6.783 | 6.953 | 187,748 | +0.17(+2.45%) |
Mar 26, 2024 | 6.710 | 6.807 | 6.710 | 6.787 | 114,738 | +0.09(+1.29%) |
Mar 25, 2024 | 6.788 | 6.788 | 6.690 | 6.700 | 124,664 | +0.00(+0.00%) |
Mar 22, 2024 | 6.642 | 6.749 | 6.632 | 6.700 | 72,631 | +0.07(+1.03%) |
Mar 21, 2024 | 6.681 | 6.728 | 6.603 | 6.632 | 151,507 | -0.01(-0.15%) |
Mar 20, 2024 | 6.797 | 6.797 | 6.642 | 6.642 | 131,087 | -0.16(-2.29%) |
Mar 19, 2024 | 6.904 | 6.963 | 6.797 | 6.797 | 164,535 | -0.09(-1.34%) |
Mar 18, 2024 | 6.807 | 6.914 | 6.807 | 6.890 | 217,323 | +0.13(+1.94%) |
Mar 15, 2024 | 6.739 | 6.897 | 6.739 | 6.758 | 174,262 | +0.02(+0.28%) |
Mar 14, 2024 | 6.758 | 6.821 | 6.720 | 6.739 | 121,655 | -0.01(-0.14%) |
Mar 13, 2024 | 6.730 | 6.797 | 6.682 | 6.749 | 103,507 | -0.04(-0.56%) |
Mar 12, 2024 | 6.720 | 6.806 | 6.710 | 6.787 | 91,949 | +0.06(+0.85%) |
Mar 11, 2024 | 6.576 | 6.802 | 6.519 | 6.730 | 136,809 | +0.12(+1.74%) |
Mar 08, 2024 | 6.739 | 6.887 | 6.605 | 6.615 | 229,151 | -0.12(-1.85%) |
Mar 07, 2024 | 6.806 | 6.941 | 6.691 | 6.739 | 98,944 | -0.11(-1.54%) |
Mar 06, 2024 | 6.912 | 7.057 | 6.845 | 6.845 | 76,787 | +0.02(+0.28%) |
Mar 05, 2024 | 6.912 | 6.926 | 6.826 | 6.826 | 41,332 | -0.17(-2.47%) |
Mar 04, 2024 | 6.988 | 7.017 | 6.893 | 6.998 | 102,981 | +0.01(+0.14%) |