Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 7.080 | 7.218 | 7.035 | 7.120 | 2,158 | -0.12(-1.66%) |
May 08, 2024 | 7.260 | 7.370 | 7.080 | 7.240 | 19,120 | -0.26(-3.47%) |
May 07, 2024 | 7.310 | 7.500 | 7.240 | 7.500 | 20,047 | +0.00(+0.00%) |
May 06, 2024 | 7.540 | 7.560 | 7.410 | 7.500 | 5,648 | -0.21(-2.72%) |
May 03, 2024 | 7.500 | 7.710 | 7.480 | 7.710 | 1,423 | +0.28(+3.82%) |
May 02, 2024 | 7.370 | 7.550 | 7.300 | 7.426 | 44,663 | -0.14(-1.90%) |
May 01, 2024 | 7.770 | 7.770 | 7.480 | 7.570 | 21,394 | +0.12(+1.61%) |
Apr 30, 2024 | 7.520 | 8.050 | 7.240 | 7.450 | 41,663 | -0.24(-3.12%) |
Apr 29, 2024 | 7.460 | 7.760 | 7.362 | 7.690 | 53,023 | +0.05(+0.66%) |
Apr 26, 2024 | 7.470 | 7.795 | 7.470 | 7.640 | 38,113 | +0.09(+1.19%) |
Apr 25, 2024 | 7.520 | 8.000 | 7.280 | 7.550 | 52,747 | -0.20(-2.58%) |
Apr 24, 2024 | 7.810 | 7.810 | 7.550 | 7.750 | 1,633 | +0.01(+0.09%) |
Apr 23, 2024 | 7.743 | 7.743 | 7.743 | 7.743 | 804 | -0.18(-2.24%) |
Apr 22, 2024 | 7.760 | 7.920 | 7.760 | 7.920 | 2,892 | +0.34(+4.44%) |
Apr 19, 2024 | 7.820 | 7.970 | 7.583 | 7.583 | 8,501 | -0.55(-6.72%) |
Apr 18, 2024 | 7.760 | 8.220 | 7.760 | 8.130 | 2,760 | +0.38(+4.90%) |
Apr 17, 2024 | 7.794 | 7.794 | 7.500 | 7.750 | 1,608 | -0.25(-3.12%) |
Apr 16, 2024 | 8.150 | 8.150 | 8.000 | 8.000 | 19,897 | -0.50(-5.88%) |
Apr 15, 2024 | 8.680 | 8.770 | 8.450 | 8.500 | 3,199 | -0.01(-0.12%) |
Apr 12, 2024 | 8.800 | 8.800 | 8.510 | 8.510 | 6,254 | -0.38(-4.27%) |
Apr 11, 2024 | 8.500 | 8.890 | 8.500 | 8.890 | 5,659 | +0.43(+5.05%) |
Apr 10, 2024 | 8.382 | 8.463 | 8.382 | 8.463 | 2,390 | +0.42(+5.24%) |
Apr 09, 2024 | 8.520 | 8.540 | 8.041 | 8.041 | 2,912 | -0.57(-6.60%) |
Apr 08, 2024 | 8.410 | 8.640 | 8.190 | 8.610 | 5,594 | +0.37(+4.49%) |
Apr 05, 2024 | 8.150 | 8.240 | 8.150 | 8.240 | 1,310 | +0.11(+1.29%) |
Apr 04, 2024 | 8.190 | 8.560 | 7.830 | 8.135 | 8,008 | -0.12(-1.51%) |
Apr 03, 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 1,393 | +0.54(+6.99%) |
Apr 02, 2024 | 7.680 | 7.720 | 7.620 | 7.720 | 2,133 | +0.04(+0.52%) |
Apr 01, 2024 | 7.760 | 8.030 | 7.680 | 7.680 | 2,366 | -0.24(-3.03%) |
Mar 28, 2024 | 7.920 | 8.000 | 7.730 | 7.920 | 4,629 | -0.04(-0.44%) |
Mar 27, 2024 | 7.710 | 8.100 | 7.500 | 7.955 | 5,902 | +0.13(+1.73%) |
Mar 26, 2024 | 7.811 | 8.000 | 7.811 | 7.820 | 10,918 | +0.02(+0.19%) |
Mar 25, 2024 | 7.780 | 7.900 | 7.710 | 7.805 | 5,269 | +0.11(+1.50%) |
Mar 22, 2024 | 7.540 | 7.750 | 7.500 | 7.690 | 11,732 | +0.28(+3.78%) |
Mar 21, 2024 | 7.530 | 7.620 | 7.290 | 7.410 | 7,743 | +0.31(+4.37%) |
Mar 20, 2024 | 7.530 | 7.610 | 7.100 | 7.100 | 23,466 | -0.82(-10.35%) |
Mar 19, 2024 | 8.225 | 8.340 | 7.879 | 7.920 | 7,445 | +0.20(+2.54%) |
Mar 18, 2024 | 7.680 | 7.750 | 7.510 | 7.723 | 10,155 | +0.01(+0.18%) |
Mar 15, 2024 | 7.510 | 7.710 | 7.460 | 7.710 | 3,066 | +0.29(+3.84%) |
Mar 14, 2024 | 7.630 | 7.727 | 7.340 | 7.425 | 15,037 | -0.04(-0.60%) |
Mar 13, 2024 | 7.440 | 7.600 | 7.440 | 7.470 | 3,431 | +0.09(+1.29%) |
Mar 12, 2024 | 7.510 | 7.638 | 7.375 | 7.375 | 5,052 | -0.00(-0.07%) |
Mar 11, 2024 | 7.400 | 7.550 | 7.350 | 7.380 | 4,193 | +0.16(+2.22%) |
Mar 08, 2024 | 7.410 | 7.630 | 7.118 | 7.220 | 23,480 | +0.40(+5.87%) |
Mar 07, 2024 | 7.000 | 7.000 | 6.820 | 6.820 | 18,200 | +0.18(+2.71%) |
Mar 06, 2024 | 6.850 | 6.850 | 6.580 | 6.640 | 3,654 | -0.03(-0.45%) |
Mar 05, 2024 | 6.800 | 6.800 | 6.590 | 6.670 | 56,706 | -0.13(-1.91%) |
Mar 04, 2024 | 6.850 | 6.850 | 6.700 | 6.800 | 73,778 | -0.27(-3.82%) |