Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.290 | 7.330 | 7.270 | 7.270 | 290,511 | +0.01(+0.14%) |
May 30, 2024 | 7.260 | 7.330 | 7.260 | 7.260 | 176,297 | -0.02(-0.27%) |
May 29, 2024 | 7.380 | 7.400 | 7.210 | 7.280 | 251,256 | -0.08(-1.09%) |
May 28, 2024 | 7.420 | 7.430 | 7.350 | 7.360 | 61,208 | -0.09(-1.21%) |
May 24, 2024 | 7.460 | 7.460 | 7.392 | 7.450 | 59,611 | +0.03(+0.40%) |
May 23, 2024 | 7.490 | 7.490 | 7.400 | 7.420 | 71,158 | -0.06(-0.80%) |
May 22, 2024 | 7.490 | 7.490 | 7.460 | 7.480 | 54,568 | +0.01(+0.13%) |
May 21, 2024 | 7.480 | 7.490 | 7.450 | 7.470 | 59,457 | +0.02(+0.27%) |
May 20, 2024 | 7.470 | 7.480 | 7.440 | 7.450 | 83,690 | +0.01(+0.13%) |
May 17, 2024 | 7.500 | 7.500 | 7.440 | 7.440 | 48,830 | -0.02(-0.27%) |
May 16, 2024 | 7.480 | 7.520 | 7.450 | 7.460 | 85,802 | -0.03(-0.33%) |
May 15, 2024 | 7.475 | 7.485 | 7.455 | 7.485 | 42,301 | +0.05(+0.67%) |
May 14, 2024 | 7.495 | 7.495 | 7.416 | 7.435 | 47,396 | -0.03(-0.40%) |
May 13, 2024 | 7.475 | 7.493 | 7.455 | 7.465 | 41,528 | +0.00(+0.00%) |
May 10, 2024 | 7.485 | 7.491 | 7.425 | 7.465 | 32,428 | +0.00(+0.00%) |
May 09, 2024 | 7.495 | 7.495 | 7.416 | 7.465 | 67,460 | +0.00(+0.00%) |
May 08, 2024 | 7.445 | 7.465 | 7.425 | 7.465 | 50,887 | +0.03(+0.40%) |
May 07, 2024 | 7.455 | 7.455 | 7.406 | 7.435 | 71,566 | +0.02(+0.33%) |
May 06, 2024 | 7.435 | 7.435 | 7.396 | 7.411 | 84,522 | -0.00(-0.07%) |
May 03, 2024 | 7.376 | 7.445 | 7.356 | 7.416 | 109,377 | +0.05(+0.74%) |
May 02, 2024 | 7.336 | 7.366 | 7.316 | 7.361 | 64,217 | +0.01(+0.13%) |
May 01, 2024 | 7.306 | 7.376 | 7.282 | 7.351 | 79,671 | +0.05(+0.75%) |
Apr 30, 2024 | 7.286 | 7.316 | 7.267 | 7.296 | 71,553 | -0.02(-0.27%) |
Apr 29, 2024 | 7.286 | 7.326 | 7.286 | 7.316 | 55,102 | +0.02(+0.34%) |
Apr 26, 2024 | 7.227 | 7.306 | 7.227 | 7.291 | 58,077 | +0.03(+0.48%) |
Apr 25, 2024 | 7.267 | 7.267 | 7.197 | 7.257 | 55,059 | -0.03(-0.41%) |
Apr 24, 2024 | 7.277 | 7.306 | 7.257 | 7.286 | 115,464 | -0.02(-0.27%) |
Apr 23, 2024 | 7.306 | 7.346 | 7.286 | 7.306 | 134,159 | +0.01(+0.15%) |
Apr 22, 2024 | 7.296 | 7.311 | 7.267 | 7.295 | 63,218 | +0.03(+0.40%) |
Apr 19, 2024 | 7.247 | 7.315 | 7.247 | 7.267 | 54,860 | -0.01(-0.20%) |
Apr 18, 2024 | 7.277 | 7.336 | 7.257 | 7.282 | 54,193 | +0.02(+0.34%) |
Apr 17, 2024 | 7.262 | 7.301 | 7.242 | 7.257 | 76,923 | +0.00(+0.07%) |
Apr 16, 2024 | 7.252 | 7.271 | 7.134 | 7.252 | 109,281 | +0.03(+0.41%) |
Apr 15, 2024 | 7.331 | 7.340 | 7.202 | 7.222 | 68,009 | -0.09(-1.21%) |
Apr 12, 2024 | 7.360 | 7.390 | 7.281 | 7.311 | 44,117 | -0.08(-1.07%) |
Apr 11, 2024 | 7.439 | 7.439 | 7.340 | 7.390 | 32,916 | +0.01(+0.13%) |
Apr 10, 2024 | 7.449 | 7.459 | 7.380 | 7.380 | 82,561 | -0.10(-1.38%) |
Apr 09, 2024 | 7.469 | 7.498 | 7.449 | 7.483 | 32,731 | +0.02(+0.33%) |
Apr 08, 2024 | 7.508 | 7.567 | 7.405 | 7.459 | 133,419 | -0.01(-0.13%) |
Apr 05, 2024 | 7.488 | 7.523 | 7.449 | 7.469 | 21,224 | +0.01(+0.13%) |
Apr 04, 2024 | 7.498 | 7.528 | 7.439 | 7.459 | 51,573 | -0.03(-0.39%) |
Apr 03, 2024 | 7.518 | 7.587 | 7.478 | 7.488 | 78,477 | -0.02(-0.26%) |
Apr 02, 2024 | 7.508 | 7.528 | 7.419 | 7.508 | 66,375 | -0.04(-0.52%) |
Apr 01, 2024 | 7.606 | 7.606 | 7.518 | 7.547 | 165,806 | +0.00(+0.00%) |
Mar 28, 2024 | 7.469 | 7.606 | 7.469 | 7.547 | 178,008 | +0.07(+0.92%) |
Mar 27, 2024 | 7.469 | 7.518 | 7.429 | 7.478 | 85,803 | +0.02(+0.26%) |
Mar 26, 2024 | 7.459 | 7.478 | 7.439 | 7.459 | 47,922 | -0.01(-0.13%) |
Mar 25, 2024 | 7.469 | 7.498 | 7.444 | 7.468 | 32,341 | +0.02(+0.26%) |
Mar 22, 2024 | 7.459 | 7.483 | 7.440 | 7.449 | 57,251 | +0.02(+0.27%) |
Mar 21, 2024 | 7.429 | 7.459 | 7.419 | 7.429 | 40,955 | +0.00(+0.00%) |
Mar 20, 2024 | 7.380 | 7.429 | 7.380 | 7.429 | 63,331 | +0.04(+0.53%) |
Mar 19, 2024 | 7.390 | 7.419 | 7.370 | 7.390 | 60,896 | +0.00(+0.02%) |
Mar 18, 2024 | 7.390 | 7.409 | 7.365 | 7.388 | 50,766 | -0.00(-0.02%) |
Mar 15, 2024 | 7.390 | 7.439 | 7.390 | 7.390 | 28,562 | -0.00(-0.07%) |
Mar 14, 2024 | 7.429 | 7.478 | 7.391 | 7.395 | 53,655 | -0.02(-0.27%) |
Mar 13, 2024 | 7.405 | 7.424 | 7.375 | 7.414 | 61,591 | +0.03(+0.46%) |
Mar 12, 2024 | 7.356 | 7.405 | 7.356 | 7.380 | 141,869 | +0.02(+0.33%) |
Mar 11, 2024 | 7.336 | 7.365 | 7.326 | 7.356 | 52,821 | +0.03(+0.40%) |
Mar 08, 2024 | 7.287 | 7.336 | 7.287 | 7.326 | 66,299 | +0.03(+0.40%) |
Mar 07, 2024 | 7.287 | 7.326 | 7.287 | 7.297 | 44,639 | +0.01(+0.13%) |
Mar 06, 2024 | 7.287 | 7.307 | 7.258 | 7.287 | 58,866 | +0.00(+0.00%) |
Mar 05, 2024 | 7.307 | 7.326 | 7.258 | 7.287 | 49,188 | -0.02(-0.26%) |
Mar 04, 2024 | 7.307 | 7.326 | 7.248 | 7.307 | 100,936 | +0.01(+0.13%) |