Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 7.250 | 7.460 | 7.250 | 7.450 | 717,136 | +0.21(+2.90%) |
May 09, 2024 | 7.200 | 7.270 | 7.175 | 7.240 | 511,962 | +0.04(+0.56%) |
May 08, 2024 | 7.200 | 7.310 | 7.190 | 7.200 | 668,479 | -0.09(-1.23%) |
May 07, 2024 | 7.130 | 7.425 | 7.130 | 7.290 | 708,154 | +0.16(+2.24%) |
May 06, 2024 | 7.410 | 7.425 | 7.085 | 7.130 | 581,620 | -0.24(-3.26%) |
May 03, 2024 | 7.650 | 7.750 | 7.360 | 7.370 | 832,074 | -0.13(-1.73%) |
May 02, 2024 | 7.320 | 7.580 | 7.210 | 7.500 | 1,066,184 | +0.20(+2.74%) |
May 01, 2024 | 6.460 | 7.400 | 6.330 | 7.300 | 2,337,250 | +1.14(+18.51%) |
Apr 30, 2024 | 6.200 | 6.280 | 6.120 | 6.160 | 1,014,423 | -0.10(-1.60%) |
Apr 29, 2024 | 6.300 | 6.390 | 6.235 | 6.260 | 1,003,505 | -0.01(-0.16%) |
Apr 26, 2024 | 6.250 | 6.315 | 6.180 | 6.270 | 604,808 | +0.02(+0.40%) |
Apr 25, 2024 | 6.100 | 6.300 | 5.650 | 6.245 | 1,588,525 | -0.18(-2.88%) |
Apr 24, 2024 | 6.490 | 6.510 | 6.365 | 6.430 | 648,215 | -0.08(-1.23%) |
Apr 23, 2024 | 6.350 | 6.575 | 6.290 | 6.510 | 747,532 | +0.15(+2.36%) |
Apr 22, 2024 | 6.340 | 6.400 | 6.250 | 6.360 | 623,570 | +0.07(+1.11%) |
Apr 19, 2024 | 6.110 | 6.300 | 6.100 | 6.290 | 691,192 | +0.13(+2.11%) |
Apr 18, 2024 | 6.340 | 6.390 | 6.155 | 6.160 | 542,394 | -0.17(-2.69%) |
Apr 17, 2024 | 6.270 | 6.405 | 6.200 | 6.330 | 875,032 | +0.10(+1.61%) |
Apr 16, 2024 | 6.310 | 6.350 | 6.190 | 6.230 | 487,711 | -0.12(-1.89%) |
Apr 15, 2024 | 6.440 | 6.470 | 6.340 | 6.350 | 503,722 | -0.09(-1.40%) |
Apr 12, 2024 | 6.580 | 6.620 | 6.390 | 6.440 | 514,312 | -0.17(-2.57%) |
Apr 11, 2024 | 6.610 | 6.635 | 6.465 | 6.610 | 888,776 | +0.06(+0.92%) |
Apr 10, 2024 | 6.790 | 6.950 | 6.450 | 6.550 | 1,132,250 | -0.47(-6.70%) |
Apr 09, 2024 | 6.900 | 7.020 | 6.840 | 7.020 | 496,757 | +0.12(+1.74%) |
Apr 08, 2024 | 7.040 | 7.040 | 6.875 | 6.900 | 620,254 | -0.10(-1.43%) |
Apr 05, 2024 | 6.970 | 7.090 | 6.920 | 7.000 | 499,664 | -0.02(-0.28%) |
Apr 04, 2024 | 7.060 | 7.170 | 7.000 | 7.020 | 834,969 | +0.01(+0.14%) |
Apr 03, 2024 | 6.880 | 7.115 | 6.802 | 7.010 | 884,506 | +0.13(+1.89%) |
Apr 02, 2024 | 7.370 | 7.405 | 6.835 | 6.880 | 1,370,344 | -0.57(-7.65%) |
Apr 01, 2024 | 7.670 | 7.730 | 7.300 | 7.450 | 1,095,622 | -0.25(-3.25%) |
Mar 28, 2024 | 7.610 | 7.710 | 7.595 | 7.700 | 943,504 | +0.09(+1.18%) |
Mar 27, 2024 | 7.640 | 7.820 | 7.240 | 7.610 | 1,821,742 | -0.01(-0.13%) |
Mar 26, 2024 | 7.920 | 7.920 | 7.610 | 7.620 | 739,261 | -0.21(-2.68%) |
Mar 25, 2024 | 8.050 | 8.120 | 7.780 | 7.830 | 746,715 | -0.21(-2.61%) |
Mar 22, 2024 | 8.170 | 8.170 | 8.020 | 8.040 | 576,860 | -0.12(-1.47%) |
Mar 21, 2024 | 8.270 | 8.430 | 8.150 | 8.160 | 799,549 | -0.04(-0.49%) |
Mar 20, 2024 | 8.000 | 8.220 | 8.000 | 8.200 | 650,972 | +0.15(+1.86%) |
Mar 19, 2024 | 7.860 | 8.095 | 7.850 | 8.050 | 941,375 | +0.17(+2.16%) |
Mar 18, 2024 | 7.860 | 7.970 | 7.750 | 7.880 | 868,926 | +0.00(+0.00%) |
Mar 15, 2024 | 7.720 | 7.960 | 7.720 | 7.880 | 1,836,671 | +0.08(+1.03%) |
Mar 14, 2024 | 7.900 | 7.910 | 7.710 | 7.800 | 1,009,507 | -0.15(-1.89%) |
Mar 13, 2024 | 8.000 | 8.100 | 7.900 | 7.950 | 1,197,997 | -0.04(-0.50%) |
Mar 12, 2024 | 8.030 | 8.100 | 7.965 | 7.990 | 903,673 | -0.01(-0.12%) |
Mar 11, 2024 | 8.140 | 8.160 | 7.955 | 8.000 | 1,091,756 | -0.16(-1.96%) |
Mar 08, 2024 | 8.280 | 8.360 | 8.100 | 8.160 | 570,220 | +0.01(+0.12%) |
Mar 07, 2024 | 8.070 | 8.240 | 8.060 | 8.150 | 565,218 | +0.08(+0.99%) |
Mar 06, 2024 | 8.060 | 8.150 | 7.910 | 8.070 | 661,587 | +0.07(+0.88%) |
Mar 05, 2024 | 8.160 | 8.270 | 7.995 | 8.000 | 649,726 | -0.26(-3.15%) |
Mar 04, 2024 | 8.750 | 8.800 | 8.185 | 8.260 | 823,259 | -0.37(-4.29%) |