Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.030 | 8.040 | 7.930 | 7.980 | 99,493 | -0.07(-0.87%) |
May 21, 2024 | 7.930 | 8.080 | 7.920 | 8.050 | 123,354 | +0.09(+1.13%) |
May 20, 2024 | 7.820 | 8.030 | 7.820 | 7.960 | 122,958 | +0.12(+1.53%) |
May 17, 2024 | 7.880 | 8.050 | 7.760 | 7.840 | 109,512 | -0.01(-0.13%) |
May 16, 2024 | 7.810 | 7.885 | 7.750 | 7.850 | 138,830 | -0.02(-0.25%) |
May 15, 2024 | 7.950 | 7.950 | 7.750 | 7.870 | 125,813 | -0.03(-0.38%) |
May 14, 2024 | 7.850 | 7.985 | 7.799 | 7.900 | 146,970 | +0.11(+1.41%) |
May 13, 2024 | 8.000 | 8.150 | 7.660 | 7.790 | 387,698 | +0.24(+3.18%) |
May 10, 2024 | 7.800 | 8.180 | 7.520 | 7.550 | 248,116 | -0.21(-2.71%) |
May 09, 2024 | 7.680 | 7.780 | 7.660 | 7.760 | 122,015 | +0.09(+1.17%) |
May 08, 2024 | 7.430 | 7.715 | 7.430 | 7.670 | 150,605 | +0.21(+2.82%) |
May 07, 2024 | 7.360 | 7.515 | 7.360 | 7.460 | 112,456 | +0.11(+1.50%) |
May 06, 2024 | 7.430 | 7.500 | 7.310 | 7.350 | 158,908 | -0.05(-0.68%) |
May 03, 2024 | 7.430 | 7.500 | 7.250 | 7.400 | 285,724 | +0.04(+0.54%) |
May 02, 2024 | 7.140 | 7.410 | 7.140 | 7.360 | 158,560 | +0.18(+2.51%) |
May 01, 2024 | 7.250 | 7.270 | 7.120 | 7.180 | 175,907 | -0.02(-0.28%) |
Apr 30, 2024 | 7.200 | 7.219 | 7.100 | 7.200 | 172,281 | -0.01(-0.14%) |
Apr 29, 2024 | 7.030 | 7.210 | 7.020 | 7.210 | 137,721 | +0.21(+3.00%) |
Apr 26, 2024 | 6.940 | 7.050 | 6.940 | 7.000 | 158,651 | +0.08(+1.16%) |
Apr 25, 2024 | 6.800 | 6.960 | 6.620 | 6.920 | 193,687 | +0.06(+0.87%) |
Apr 24, 2024 | 6.860 | 6.889 | 6.795 | 6.860 | 143,967 | -0.01(-0.15%) |
Apr 23, 2024 | 6.910 | 7.000 | 6.850 | 6.870 | 134,112 | -0.01(-0.15%) |
Apr 22, 2024 | 6.870 | 6.960 | 6.800 | 6.880 | 143,115 | +0.03(+0.44%) |
Apr 19, 2024 | 6.750 | 6.930 | 6.750 | 6.850 | 201,266 | +0.09(+1.33%) |
Apr 18, 2024 | 6.600 | 6.820 | 6.552 | 6.760 | 296,121 | +0.17(+2.58%) |
Apr 17, 2024 | 6.590 | 6.710 | 6.570 | 6.590 | 282,283 | +0.07(+1.07%) |
Apr 16, 2024 | 6.630 | 6.630 | 6.520 | 6.520 | 179,999 | -0.14(-2.10%) |
Apr 15, 2024 | 6.700 | 6.770 | 6.610 | 6.660 | 121,315 | -0.04(-0.60%) |
Apr 12, 2024 | 6.720 | 6.810 | 6.640 | 6.700 | 133,312 | -0.05(-0.74%) |
Apr 11, 2024 | 6.670 | 6.819 | 6.670 | 6.750 | 144,801 | +0.11(+1.66%) |
Apr 10, 2024 | 6.660 | 6.715 | 6.580 | 6.640 | 216,997 | -0.06(-0.90%) |
Apr 09, 2024 | 6.840 | 6.840 | 6.685 | 6.700 | 175,029 | -0.14(-2.05%) |
Apr 08, 2024 | 6.950 | 6.965 | 6.830 | 6.840 | 137,379 | -0.09(-1.30%) |
Apr 05, 2024 | 6.910 | 7.040 | 6.910 | 6.930 | 176,300 | +0.00(+0.00%) |
Apr 04, 2024 | 6.920 | 6.990 | 6.900 | 6.930 | 281,498 | +0.06(+0.87%) |
Apr 03, 2024 | 6.690 | 6.950 | 6.690 | 6.870 | 215,848 | +0.19(+2.84%) |
Apr 02, 2024 | 6.800 | 6.810 | 6.650 | 6.680 | 382,186 | -0.15(-2.20%) |
Apr 01, 2024 | 6.950 | 7.020 | 6.820 | 6.830 | 287,199 | -0.14(-2.01%) |
Mar 28, 2024 | 6.860 | 6.970 | 6.820 | 6.970 | 985,593 | +0.13(+1.90%) |
Mar 27, 2024 | 6.750 | 6.840 | 6.730 | 6.840 | 261,023 | +0.11(+1.63%) |
Mar 26, 2024 | 6.870 | 6.890 | 6.720 | 6.730 | 324,118 | -0.09(-1.32%) |
Mar 25, 2024 | 6.840 | 6.950 | 6.720 | 6.820 | 311,196 | -0.04(-0.58%) |
Mar 22, 2024 | 7.000 | 7.020 | 6.775 | 6.860 | 493,623 | -0.19(-2.70%) |
Mar 21, 2024 | 6.880 | 7.080 | 6.870 | 7.050 | 314,578 | +0.12(+1.73%) |
Mar 20, 2024 | 6.880 | 6.975 | 6.735 | 6.930 | 356,820 | -0.04(-0.57%) |
Mar 19, 2024 | 6.730 | 6.990 | 6.650 | 6.970 | 391,039 | +0.22(+3.26%) |
Mar 18, 2024 | 6.780 | 6.950 | 6.685 | 6.750 | 480,381 | -0.09(-1.32%) |
Mar 15, 2024 | 6.690 | 6.855 | 6.260 | 6.840 | 817,368 | -0.16(-2.29%) |
Mar 14, 2024 | 7.150 | 7.210 | 6.340 | 7.000 | 1,841,812 | -1.29(-15.56%) |
Mar 13, 2024 | 8.310 | 8.370 | 8.180 | 8.290 | 237,110 | -0.07(-0.84%) |
Mar 12, 2024 | 8.300 | 8.380 | 8.180 | 8.360 | 154,587 | +0.09(+1.09%) |
Mar 11, 2024 | 8.320 | 8.320 | 8.185 | 8.270 | 137,784 | -0.08(-0.96%) |
Mar 08, 2024 | 8.300 | 8.535 | 8.270 | 8.350 | 165,080 | +0.09(+1.09%) |
Mar 07, 2024 | 8.230 | 8.290 | 8.139 | 8.260 | 167,992 | +0.05(+0.61%) |
Mar 06, 2024 | 8.290 | 8.290 | 8.100 | 8.210 | 131,378 | +0.01(+0.12%) |
Mar 05, 2024 | 8.220 | 8.330 | 8.180 | 8.200 | 138,429 | -0.08(-0.97%) |
Mar 04, 2024 | 8.580 | 8.580 | 8.280 | 8.280 | 166,438 | -0.21(-2.47%) |