Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.560 | 7.580 | 7.470 | 7.470 | 85,482 | -0.09(-1.19%) |
May 21, 2024 | 7.530 | 7.600 | 7.500 | 7.560 | 54,381 | +0.03(+0.43%) |
May 20, 2024 | 7.590 | 7.640 | 7.510 | 7.528 | 47,594 | -0.08(-1.08%) |
May 17, 2024 | 7.550 | 7.620 | 7.541 | 7.610 | 79,786 | +0.08(+1.06%) |
May 16, 2024 | 7.630 | 7.630 | 7.530 | 7.530 | 52,079 | -0.08(-1.05%) |
May 15, 2024 | 7.530 | 7.630 | 7.510 | 7.610 | 78,700 | +0.11(+1.47%) |
May 14, 2024 | 7.400 | 7.520 | 7.400 | 7.500 | 84,652 | +0.08(+1.08%) |
May 13, 2024 | 7.430 | 7.500 | 7.410 | 7.420 | 45,493 | -0.01(-0.13%) |
May 10, 2024 | 7.430 | 7.460 | 7.412 | 7.430 | 71,545 | +0.02(+0.27%) |
May 09, 2024 | 7.330 | 7.440 | 7.330 | 7.410 | 88,403 | +0.08(+1.09%) |
May 08, 2024 | 7.400 | 7.433 | 7.320 | 7.330 | 72,112 | -0.09(-1.21%) |
May 07, 2024 | 7.460 | 7.500 | 7.420 | 7.420 | 54,529 | +0.03(+0.41%) |
May 06, 2024 | 7.460 | 7.480 | 7.390 | 7.390 | 66,115 | -0.02(-0.27%) |
May 03, 2024 | 7.360 | 7.430 | 7.310 | 7.410 | 81,894 | +0.15(+2.07%) |
May 02, 2024 | 7.250 | 7.270 | 7.190 | 7.260 | 51,679 | +0.04(+0.55%) |
May 01, 2024 | 7.270 | 7.320 | 7.190 | 7.220 | 112,863 | -0.07(-0.96%) |
Apr 30, 2024 | 7.350 | 7.370 | 7.290 | 7.290 | 91,806 | -0.06(-0.82%) |
Apr 29, 2024 | 7.310 | 7.390 | 7.310 | 7.350 | 63,221 | +0.05(+0.68%) |
Apr 26, 2024 | 7.230 | 7.350 | 7.210 | 7.300 | 110,108 | +0.06(+0.83%) |
Apr 25, 2024 | 7.290 | 7.290 | 7.193 | 7.240 | 37,888 | -0.11(-1.50%) |
Apr 24, 2024 | 7.360 | 7.370 | 7.300 | 7.350 | 43,452 | +0.01(+0.14%) |
Apr 23, 2024 | 7.280 | 7.390 | 7.280 | 7.340 | 69,677 | +0.09(+1.24%) |
Apr 22, 2024 | 7.170 | 7.280 | 7.150 | 7.250 | 86,960 | +0.10(+1.40%) |
Apr 19, 2024 | 7.160 | 7.215 | 7.140 | 7.150 | 21,046 | +0.03(+0.42%) |
Apr 18, 2024 | 7.180 | 7.200 | 7.100 | 7.120 | 51,104 | -0.07(-0.97%) |
Apr 17, 2024 | 7.200 | 7.220 | 7.100 | 7.190 | 81,856 | +0.05(+0.70%) |
Apr 16, 2024 | 7.300 | 7.300 | 7.110 | 7.140 | 91,869 | -0.22(-2.99%) |
Apr 15, 2024 | 7.410 | 7.410 | 7.220 | 7.360 | 202,910 | +0.01(+0.14%) |
Apr 12, 2024 | 7.400 | 7.400 | 7.330 | 7.350 | 52,851 | -0.07(-0.94%) |
Apr 11, 2024 | 7.500 | 7.500 | 7.410 | 7.420 | 66,973 | -0.01(-0.13%) |
Apr 10, 2024 | 7.560 | 7.610 | 7.420 | 7.430 | 100,334 | -0.28(-3.63%) |
Apr 09, 2024 | 7.620 | 7.710 | 7.550 | 7.710 | 66,550 | +0.16(+2.12%) |
Apr 08, 2024 | 7.510 | 7.610 | 7.490 | 7.550 | 71,601 | +0.10(+1.34%) |
Apr 05, 2024 | 7.460 | 7.600 | 7.450 | 7.450 | 73,925 | -0.02(-0.27%) |
Apr 04, 2024 | 7.550 | 7.619 | 7.450 | 7.470 | 109,437 | +0.00(+0.00%) |
Apr 03, 2024 | 7.500 | 7.575 | 7.440 | 7.470 | 124,724 | -0.08(-1.06%) |
Apr 02, 2024 | 7.640 | 7.810 | 7.530 | 7.550 | 106,539 | -0.12(-1.56%) |
Apr 01, 2024 | 7.940 | 7.940 | 7.660 | 7.670 | 123,974 | -0.23(-2.91%) |
Mar 28, 2024 | 7.770 | 7.900 | 7.770 | 7.900 | 90,515 | +0.08(+1.02%) |
Mar 27, 2024 | 7.740 | 7.850 | 7.710 | 7.820 | 71,822 | +0.11(+1.43%) |
Mar 26, 2024 | 7.690 | 7.750 | 7.650 | 7.710 | 75,494 | +0.04(+0.52%) |
Mar 25, 2024 | 7.700 | 7.740 | 7.650 | 7.670 | 53,882 | -0.06(-0.75%) |
Mar 22, 2024 | 7.650 | 7.750 | 7.650 | 7.728 | 105,249 | +0.08(+1.02%) |
Mar 21, 2024 | 7.660 | 7.740 | 7.620 | 7.650 | 64,724 | +0.00(+0.00%) |
Mar 20, 2024 | 7.560 | 7.660 | 7.550 | 7.650 | 70,855 | +0.08(+1.06%) |
Mar 19, 2024 | 7.660 | 7.670 | 7.550 | 7.570 | 72,104 | -0.04(-0.53%) |
Mar 18, 2024 | 7.680 | 7.690 | 7.600 | 7.610 | 64,736 | -0.05(-0.65%) |
Mar 15, 2024 | 7.630 | 7.670 | 7.600 | 7.660 | 65,152 | -0.02(-0.26%) |
Mar 14, 2024 | 7.840 | 7.850 | 7.663 | 7.680 | 66,150 | -0.11(-1.41%) |
Mar 13, 2024 | 7.761 | 7.829 | 7.761 | 7.790 | 62,413 | +0.00(+0.00%) |
Mar 12, 2024 | 7.741 | 7.810 | 7.692 | 7.790 | 96,847 | +0.06(+0.76%) |
Mar 11, 2024 | 7.731 | 7.829 | 7.712 | 7.731 | 76,136 | -0.01(-0.13%) |
Mar 08, 2024 | 7.721 | 7.819 | 7.721 | 7.741 | 48,153 | +0.07(+0.89%) |
Mar 07, 2024 | 7.702 | 7.775 | 7.653 | 7.673 | 83,869 | +0.02(+0.26%) |
Mar 06, 2024 | 7.614 | 7.712 | 7.614 | 7.653 | 49,242 | +0.07(+0.90%) |
Mar 05, 2024 | 7.702 | 7.766 | 7.584 | 7.584 | 68,297 | -0.15(-1.90%) |
Mar 04, 2024 | 7.721 | 7.741 | 7.666 | 7.731 | 71,270 | +0.02(+0.25%) |