Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.690 | 7.758 | 7.540 | 7.600 | 6,839,363 | -0.23(-2.94%) |
May 16, 2024 | 7.710 | 7.900 | 7.672 | 7.830 | 8,719,876 | +0.12(+1.56%) |
May 15, 2024 | 7.940 | 8.000 | 7.660 | 7.710 | 7,842,973 | -0.63(-7.55%) |
May 14, 2024 | 8.260 | 8.400 | 8.240 | 8.340 | 6,019,958 | +0.23(+2.84%) |
May 13, 2024 | 8.150 | 8.210 | 8.070 | 8.110 | 5,701,218 | -0.36(-4.25%) |
May 10, 2024 | 8.170 | 8.540 | 8.140 | 8.470 | 10,033,006 | +0.25(+3.04%) |
May 09, 2024 | 8.370 | 8.455 | 8.185 | 8.220 | 7,359,440 | -0.05(-0.60%) |
May 08, 2024 | 8.290 | 8.328 | 8.170 | 8.270 | 5,877,377 | +0.11(+1.35%) |
May 07, 2024 | 8.070 | 8.190 | 7.980 | 8.160 | 5,496,643 | +0.03(+0.37%) |
May 06, 2024 | 8.060 | 8.190 | 7.980 | 8.130 | 7,002,112 | -0.12(-1.45%) |
May 03, 2024 | 8.360 | 8.386 | 8.230 | 8.250 | 9,377,860 | -0.40(-4.62%) |
May 02, 2024 | 8.750 | 8.840 | 8.610 | 8.650 | 9,018,759 | -0.40(-4.42%) |
May 01, 2024 | 8.960 | 9.100 | 8.670 | 9.050 | 14,985,448 | +0.31(+3.55%) |
Apr 30, 2024 | 8.470 | 8.750 | 8.411 | 8.740 | 9,684,088 | +0.52(+6.31%) |
Apr 29, 2024 | 8.291 | 8.381 | 8.181 | 8.221 | 6,183,581 | +0.12(+1.48%) |
Apr 26, 2024 | 8.091 | 8.171 | 7.966 | 8.101 | 6,165,418 | +0.12(+1.50%) |
Apr 25, 2024 | 8.181 | 8.231 | 7.954 | 7.982 | 10,389,716 | -0.10(-1.23%) |
Apr 24, 2024 | 7.832 | 8.111 | 7.792 | 8.081 | 10,235,560 | +0.31(+3.98%) |
Apr 23, 2024 | 7.812 | 7.812 | 7.687 | 7.772 | 5,289,698 | +0.02(+0.26%) |
Apr 22, 2024 | 7.792 | 7.872 | 7.717 | 7.752 | 7,900,638 | -0.28(-3.48%) |
Apr 19, 2024 | 7.962 | 8.131 | 7.916 | 8.031 | 11,504,154 | -0.09(-1.11%) |
Apr 18, 2024 | 8.261 | 8.357 | 8.022 | 8.121 | 13,031,223 | -0.37(-4.35%) |
Apr 17, 2024 | 8.291 | 8.660 | 8.211 | 8.490 | 14,106,915 | +0.25(+3.03%) |
Apr 16, 2024 | 8.151 | 8.371 | 8.151 | 8.241 | 10,872,700 | +0.08(+0.98%) |
Apr 15, 2024 | 7.802 | 8.278 | 7.777 | 8.161 | 11,645,118 | +0.42(+5.41%) |
Apr 12, 2024 | 7.403 | 7.922 | 7.383 | 7.742 | 8,706,270 | +0.38(+5.15%) |
Apr 11, 2024 | 7.333 | 7.468 | 7.305 | 7.363 | 5,697,520 | -0.03(-0.40%) |
Apr 10, 2024 | 7.672 | 7.692 | 7.393 | 7.393 | 6,994,998 | -0.13(-1.72%) |
Apr 09, 2024 | 7.363 | 7.597 | 7.313 | 7.523 | 8,159,301 | +0.29(+4.00%) |
Apr 08, 2024 | 7.203 | 7.293 | 7.153 | 7.233 | 9,376,939 | -0.50(-6.45%) |
Apr 05, 2024 | 7.762 | 7.792 | 7.587 | 7.732 | 5,141,263 | +0.12(+1.57%) |
Apr 04, 2024 | 7.762 | 7.762 | 7.493 | 7.612 | 8,899,301 | -0.29(-3.66%) |
Apr 03, 2024 | 7.912 | 7.942 | 7.772 | 7.902 | 6,162,855 | +0.01(+0.13%) |
Apr 02, 2024 | 7.982 | 8.051 | 7.852 | 7.892 | 8,816,344 | +0.42(+5.61%) |
Apr 01, 2024 | 7.453 | 7.657 | 7.433 | 7.473 | 7,335,844 | +0.11(+1.56%) |
Mar 28, 2024 | 7.298 | 7.388 | 7.248 | 7.358 | 7,857,546 | -0.24(-3.15%) |
Mar 27, 2024 | 7.278 | 7.627 | 7.248 | 7.597 | 10,925,019 | +0.10(+1.33%) |
Mar 26, 2024 | 7.348 | 7.517 | 7.338 | 7.497 | 7,181,480 | +0.17(+2.31%) |
Mar 25, 2024 | 7.866 | 7.866 | 7.318 | 7.328 | 14,843,393 | -0.92(-11.11%) |
Mar 22, 2024 | 8.224 | 8.408 | 8.194 | 8.244 | 9,288,949 | +0.16(+1.97%) |
Mar 21, 2024 | 7.746 | 8.125 | 7.746 | 8.085 | 9,856,010 | +0.11(+1.37%) |
Mar 20, 2024 | 8.284 | 8.468 | 7.965 | 7.975 | 17,015,840 | -0.19(-2.32%) |
Mar 19, 2024 | 8.204 | 8.423 | 7.995 | 8.164 | 16,432,429 | +0.30(+3.80%) |
Mar 18, 2024 | 7.736 | 7.916 | 7.677 | 7.866 | 10,478,127 | +0.26(+3.40%) |
Mar 15, 2024 | 7.796 | 7.846 | 7.448 | 7.607 | 16,168,232 | +0.01(+0.13%) |
Mar 14, 2024 | 7.278 | 7.687 | 7.252 | 7.597 | 17,979,680 | +0.42(+5.83%) |
Mar 13, 2024 | 7.219 | 7.368 | 7.169 | 7.179 | 7,997,944 | -0.21(-2.83%) |
Mar 12, 2024 | 7.308 | 7.674 | 7.203 | 7.388 | 16,735,428 | +0.08(+1.09%) |
Mar 11, 2024 | 7.288 | 7.408 | 7.219 | 7.308 | 11,049,008 | -0.30(-3.93%) |
Mar 08, 2024 | 7.746 | 7.975 | 7.477 | 7.607 | 11,385,330 | -0.18(-2.30%) |
Mar 07, 2024 | 7.856 | 7.916 | 7.736 | 7.786 | 5,900,018 | -0.08(-1.01%) |
Mar 06, 2024 | 7.886 | 8.115 | 7.796 | 7.866 | 11,997,837 | -0.71(-8.25%) |
Mar 05, 2024 | 7.906 | 8.842 | 7.697 | 8.573 | 36,568,524 | +0.71(+8.99%) |
Mar 04, 2024 | 8.224 | 8.224 | 7.846 | 7.866 | 16,802,514 | -0.66(-7.71%) |