Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 7.330 | 7.410 | 7.320 | 7.350 | 492,801 | +0.06(+0.88%) |
May 13, 2024 | 7.345 | 7.385 | 7.286 | 7.286 | 407,613 | -0.05(-0.68%) |
May 10, 2024 | 7.395 | 7.405 | 7.315 | 7.335 | 551,412 | -0.04(-0.54%) |
May 09, 2024 | 7.355 | 7.415 | 7.320 | 7.375 | 403,695 | +0.00(+0.00%) |
May 08, 2024 | 7.266 | 7.385 | 7.256 | 7.375 | 660,897 | +0.05(+0.68%) |
May 07, 2024 | 7.355 | 7.375 | 7.295 | 7.325 | 773,386 | +0.00(+0.00%) |
May 06, 2024 | 7.335 | 7.350 | 7.281 | 7.325 | 757,724 | +0.11(+1.52%) |
May 03, 2024 | 7.256 | 7.295 | 7.216 | 7.216 | 392,553 | +0.05(+0.69%) |
May 02, 2024 | 7.166 | 7.196 | 7.087 | 7.166 | 371,779 | +0.03(+0.42%) |
May 01, 2024 | 7.037 | 7.256 | 7.037 | 7.136 | 901,327 | +0.08(+1.13%) |
Apr 30, 2024 | 7.196 | 7.196 | 7.047 | 7.057 | 460,463 | -0.13(-1.80%) |
Apr 29, 2024 | 7.196 | 7.226 | 7.166 | 7.186 | 536,979 | +0.00(+0.00%) |
Apr 26, 2024 | 7.176 | 7.236 | 7.127 | 7.186 | 370,916 | +0.03(+0.42%) |
Apr 25, 2024 | 7.037 | 7.186 | 7.037 | 7.156 | 555,600 | +0.02(+0.28%) |
Apr 24, 2024 | 7.176 | 7.256 | 7.087 | 7.136 | 816,648 | -0.04(-0.55%) |
Apr 23, 2024 | 7.087 | 7.201 | 7.087 | 7.176 | 329,472 | +0.11(+1.55%) |
Apr 22, 2024 | 7.047 | 7.087 | 6.992 | 7.067 | 1,220,779 | +0.06(+0.85%) |
Apr 19, 2024 | 7.077 | 7.127 | 6.997 | 7.007 | 1,163,151 | -0.10(-1.40%) |
Apr 18, 2024 | 7.127 | 7.176 | 7.097 | 7.107 | 605,097 | -0.03(-0.42%) |
Apr 17, 2024 | 7.216 | 7.236 | 7.127 | 7.136 | 592,369 | -0.06(-0.83%) |
Apr 16, 2024 | 7.206 | 7.251 | 6.956 | 7.196 | 455,799 | -0.02(-0.28%) |
Apr 15, 2024 | 7.425 | 7.455 | 7.216 | 7.216 | 509,359 | -0.18(-2.42%) |
Apr 12, 2024 | 7.564 | 7.569 | 7.385 | 7.395 | 450,456 | -0.15(-2.05%) |
Apr 11, 2024 | 7.520 | 7.569 | 7.500 | 7.549 | 504,108 | +0.03(+0.39%) |
Apr 10, 2024 | 7.629 | 7.668 | 7.520 | 7.520 | 845,582 | -0.19(-2.44%) |
Apr 09, 2024 | 7.737 | 7.757 | 7.698 | 7.708 | 480,734 | -0.03(-0.38%) |
Apr 08, 2024 | 7.767 | 7.787 | 7.737 | 7.737 | 310,157 | -0.02(-0.25%) |
Apr 05, 2024 | 7.688 | 7.797 | 7.679 | 7.757 | 452,085 | +0.07(+0.90%) |
Apr 04, 2024 | 7.836 | 7.905 | 7.678 | 7.688 | 538,213 | -0.11(-1.39%) |
Apr 03, 2024 | 7.737 | 7.821 | 7.727 | 7.797 | 526,173 | +0.00(+0.00%) |
Apr 02, 2024 | 7.935 | 7.935 | 7.777 | 7.797 | 418,406 | -0.22(-2.71%) |
Apr 01, 2024 | 8.004 | 8.034 | 7.964 | 8.014 | 790,202 | -0.03(-0.37%) |
Mar 28, 2024 | 8.024 | 8.093 | 7.974 | 8.044 | 1,231,918 | +0.07(+0.87%) |
Mar 27, 2024 | 7.915 | 7.994 | 7.915 | 7.974 | 632,163 | +0.08(+1.00%) |
Mar 26, 2024 | 7.935 | 7.935 | 7.895 | 7.895 | 613,503 | +0.00(+0.00%) |
Mar 25, 2024 | 7.826 | 7.915 | 7.767 | 7.895 | 682,609 | +0.04(+0.50%) |
Mar 22, 2024 | 7.905 | 7.915 | 7.836 | 7.856 | 767,213 | -0.11(-1.36%) |
Mar 21, 2024 | 7.885 | 7.979 | 7.885 | 7.964 | 604,825 | +0.13(+1.64%) |
Mar 20, 2024 | 7.688 | 7.836 | 7.683 | 7.836 | 731,713 | +0.17(+2.19%) |
Mar 19, 2024 | 7.698 | 7.708 | 7.648 | 7.668 | 475,924 | -0.04(-0.51%) |
Mar 18, 2024 | 7.737 | 7.767 | 7.698 | 7.708 | 394,458 | +0.02(+0.26%) |
Mar 15, 2024 | 7.708 | 7.757 | 7.678 | 7.688 | 510,954 | -0.07(-0.89%) |
Mar 14, 2024 | 7.866 | 7.876 | 7.737 | 7.757 | 567,267 | -0.10(-1.33%) |
Mar 13, 2024 | 7.861 | 7.891 | 7.851 | 7.861 | 513,090 | -0.01(-0.12%) |
Mar 12, 2024 | 7.901 | 7.901 | 7.827 | 7.871 | 569,012 | +0.01(+0.13%) |
Mar 11, 2024 | 7.871 | 7.910 | 7.861 | 7.861 | 427,378 | -0.04(-0.50%) |
Mar 08, 2024 | 7.930 | 7.979 | 7.901 | 7.901 | 736,857 | +0.00(+0.00%) |
Mar 07, 2024 | 7.910 | 7.930 | 7.871 | 7.901 | 488,284 | +0.04(+0.50%) |
Mar 06, 2024 | 7.842 | 7.901 | 7.842 | 7.861 | 623,304 | +0.08(+1.01%) |
Mar 05, 2024 | 7.891 | 7.891 | 7.753 | 7.783 | 583,725 | -0.17(-2.10%) |
Mar 04, 2024 | 7.920 | 7.969 | 7.901 | 7.950 | 733,149 | -0.02(-0.25%) |