Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 7.420 | 7.460 | 7.405 | 7.430 | 256,175 | +0.02(+0.27%) |
May 20, 2024 | 7.400 | 7.430 | 7.350 | 7.410 | 527,567 | +0.04(+0.54%) |
May 17, 2024 | 7.320 | 7.385 | 7.300 | 7.370 | 410,380 | +0.07(+0.96%) |
May 16, 2024 | 7.340 | 7.350 | 7.300 | 7.300 | 232,381 | -0.03(-0.41%) |
May 15, 2024 | 7.370 | 7.390 | 7.315 | 7.330 | 278,354 | -0.03(-0.41%) |
May 14, 2024 | 7.270 | 7.360 | 7.220 | 7.360 | 302,410 | +0.12(+1.66%) |
May 13, 2024 | 7.220 | 7.299 | 7.181 | 7.240 | 741,266 | +0.03(+0.41%) |
May 10, 2024 | 7.299 | 7.299 | 7.072 | 7.210 | 767,639 | -0.11(-1.49%) |
May 09, 2024 | 7.181 | 7.344 | 7.151 | 7.319 | 696,469 | +0.16(+2.21%) |
May 08, 2024 | 7.121 | 7.180 | 7.082 | 7.161 | 328,151 | +0.07(+0.98%) |
May 07, 2024 | 7.181 | 7.181 | 7.032 | 7.091 | 311,824 | -0.01(-0.14%) |
May 06, 2024 | 7.032 | 7.111 | 7.012 | 7.101 | 485,325 | +0.13(+1.85%) |
May 03, 2024 | 7.032 | 7.082 | 6.973 | 6.973 | 316,342 | -0.04(-0.56%) |
May 02, 2024 | 7.042 | 7.062 | 6.992 | 7.012 | 209,187 | +0.03(+0.43%) |
May 01, 2024 | 7.052 | 7.111 | 6.963 | 6.982 | 565,003 | -0.07(-0.98%) |
Apr 30, 2024 | 7.101 | 7.111 | 7.032 | 7.052 | 172,673 | -0.06(-0.84%) |
Apr 29, 2024 | 7.072 | 7.161 | 7.072 | 7.111 | 371,041 | +0.05(+0.70%) |
Apr 26, 2024 | 7.022 | 7.121 | 7.012 | 7.062 | 353,754 | +0.08(+1.13%) |
Apr 25, 2024 | 7.082 | 7.101 | 6.953 | 6.982 | 444,769 | -0.13(-1.81%) |
Apr 24, 2024 | 7.161 | 7.200 | 7.096 | 7.111 | 677,780 | -0.05(-0.69%) |
Apr 23, 2024 | 7.042 | 7.161 | 7.012 | 7.161 | 550,814 | +0.15(+2.12%) |
Apr 22, 2024 | 6.943 | 7.022 | 6.928 | 7.012 | 408,073 | +0.07(+1.00%) |
Apr 19, 2024 | 6.844 | 6.953 | 6.844 | 6.943 | 343,475 | +0.11(+1.59%) |
Apr 18, 2024 | 6.814 | 6.883 | 6.789 | 6.834 | 319,415 | +0.03(+0.44%) |
Apr 17, 2024 | 6.745 | 6.814 | 6.735 | 6.804 | 189,889 | +0.07(+1.03%) |
Apr 16, 2024 | 6.735 | 6.774 | 6.685 | 6.735 | 198,611 | +0.00(+0.00%) |
Apr 15, 2024 | 6.784 | 6.864 | 6.715 | 6.735 | 337,751 | -0.01(-0.15%) |
Apr 12, 2024 | 6.844 | 6.878 | 6.715 | 6.745 | 509,347 | -0.10(-1.45%) |
Apr 11, 2024 | 6.805 | 6.863 | 6.795 | 6.844 | 589,528 | +0.02(+0.29%) |
Apr 10, 2024 | 6.795 | 6.854 | 6.756 | 6.824 | 556,701 | +0.02(+0.29%) |
Apr 09, 2024 | 6.824 | 6.844 | 6.785 | 6.805 | 356,314 | -0.01(-0.14%) |
Apr 08, 2024 | 6.795 | 6.814 | 6.716 | 6.814 | 422,348 | +0.01(+0.14%) |
Apr 05, 2024 | 6.736 | 6.805 | 6.726 | 6.805 | 271,281 | +0.08(+1.17%) |
Apr 04, 2024 | 6.785 | 6.805 | 6.716 | 6.726 | 254,125 | +0.00(+0.00%) |
Apr 03, 2024 | 6.697 | 6.756 | 6.697 | 6.726 | 342,233 | +0.06(+0.88%) |
Apr 02, 2024 | 6.618 | 6.677 | 6.618 | 6.667 | 272,534 | +0.02(+0.29%) |
Apr 01, 2024 | 6.765 | 6.765 | 6.618 | 6.648 | 345,455 | -0.10(-1.45%) |
Mar 28, 2024 | 6.726 | 6.785 | 6.687 | 6.746 | 377,166 | +0.06(+0.88%) |
Mar 27, 2024 | 6.618 | 6.687 | 6.589 | 6.687 | 291,828 | +0.07(+1.04%) |
Mar 26, 2024 | 6.579 | 6.618 | 6.559 | 6.618 | 212,939 | +0.06(+0.90%) |
Mar 25, 2024 | 6.540 | 6.618 | 6.540 | 6.559 | 223,010 | +0.02(+0.30%) |
Mar 22, 2024 | 6.589 | 6.589 | 6.506 | 6.540 | 354,333 | -0.02(-0.30%) |
Mar 21, 2024 | 6.569 | 6.618 | 6.540 | 6.559 | 359,356 | +0.00(+0.00%) |
Mar 20, 2024 | 6.471 | 6.569 | 6.442 | 6.559 | 255,463 | +0.09(+1.36%) |
Mar 19, 2024 | 6.452 | 6.491 | 6.432 | 6.471 | 217,923 | +0.00(+0.00%) |
Mar 18, 2024 | 6.520 | 6.520 | 6.471 | 6.471 | 364,470 | -0.07(-1.05%) |
Mar 15, 2024 | 6.501 | 6.569 | 6.471 | 6.540 | 543,598 | +0.03(+0.45%) |
Mar 14, 2024 | 6.627 | 6.627 | 6.501 | 6.510 | 564,175 | -0.10(-1.47%) |
Mar 13, 2024 | 6.617 | 6.656 | 6.598 | 6.607 | 274,521 | -0.01(-0.15%) |
Mar 12, 2024 | 6.588 | 6.641 | 6.578 | 6.617 | 413,511 | +0.02(+0.29%) |
Mar 11, 2024 | 6.578 | 6.637 | 6.549 | 6.598 | 459,051 | +0.02(+0.30%) |
Mar 08, 2024 | 6.588 | 6.633 | 6.559 | 6.578 | 326,000 | +0.03(+0.44%) |
Mar 07, 2024 | 6.530 | 6.588 | 6.530 | 6.549 | 351,041 | +0.02(+0.30%) |
Mar 06, 2024 | 6.510 | 6.588 | 6.506 | 6.530 | 649,736 | +0.02(+0.30%) |
Mar 05, 2024 | 6.510 | 6.559 | 6.501 | 6.510 | 421,399 | -0.02(-0.30%) |
Mar 04, 2024 | 6.598 | 6.656 | 6.510 | 6.530 | 701,056 | -0.05(-0.74%) |