Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.400 | 7.700 | 7.350 | 7.560 | 65,490 | +0.06(+0.80%) |
May 23, 2024 | 7.870 | 7.870 | 7.300 | 7.500 | 89,262 | -0.36(-4.52%) |
May 22, 2024 | 7.890 | 7.990 | 7.800 | 7.855 | 14,779 | -0.07(-0.95%) |
May 21, 2024 | 7.950 | 8.070 | 7.610 | 7.930 | 41,518 | -0.06(-0.75%) |
May 20, 2024 | 8.320 | 8.330 | 7.900 | 7.990 | 80,720 | -0.30(-3.62%) |
May 17, 2024 | 7.950 | 8.300 | 7.950 | 8.290 | 59,948 | +0.23(+2.85%) |
May 16, 2024 | 7.500 | 8.300 | 7.399 | 8.060 | 196,019 | +0.59(+7.83%) |
May 15, 2024 | 8.200 | 8.500 | 7.350 | 7.475 | 192,906 | +0.46(+6.48%) |
May 14, 2024 | 6.980 | 7.084 | 6.700 | 7.020 | 27,141 | +0.07(+1.01%) |
May 13, 2024 | 6.850 | 7.250 | 6.850 | 6.950 | 23,985 | +0.00(+0.00%) |
May 10, 2024 | 7.000 | 7.000 | 6.820 | 6.950 | 17,956 | +0.35(+5.30%) |
May 09, 2024 | 7.000 | 7.000 | 6.600 | 6.600 | 19,720 | -0.15(-2.22%) |
May 08, 2024 | 6.900 | 6.990 | 6.730 | 6.750 | 6,458 | -0.09(-1.32%) |
May 07, 2024 | 6.970 | 7.000 | 6.640 | 6.840 | 33,700 | +0.04(+0.59%) |
May 06, 2024 | 6.870 | 6.990 | 6.700 | 6.800 | 11,937 | -0.10(-1.45%) |
May 03, 2024 | 6.930 | 7.040 | 6.810 | 6.900 | 2,737 | +0.13(+1.92%) |
May 02, 2024 | 6.660 | 6.990 | 6.650 | 6.770 | 7,835 | +0.08(+1.20%) |
May 01, 2024 | 6.970 | 6.970 | 6.600 | 6.690 | 15,653 | +0.13(+1.98%) |
Apr 30, 2024 | 7.150 | 7.350 | 6.153 | 6.560 | 68,102 | -0.34(-4.93%) |
Apr 29, 2024 | 6.790 | 6.980 | 6.790 | 6.900 | 27,021 | +0.12(+1.77%) |
Apr 26, 2024 | 6.980 | 6.980 | 6.750 | 6.780 | 7,105 | +0.04(+0.59%) |
Apr 25, 2024 | 6.750 | 6.990 | 6.740 | 6.740 | 7,491 | -0.09(-1.32%) |
Apr 24, 2024 | 6.980 | 6.990 | 6.750 | 6.830 | 5,640 | -0.11(-1.59%) |
Apr 23, 2024 | 7.170 | 7.180 | 6.760 | 6.940 | 19,295 | +0.09(+1.31%) |
Apr 22, 2024 | 7.000 | 7.080 | 6.850 | 6.850 | 23,101 | -0.06(-0.87%) |
Apr 19, 2024 | 6.950 | 7.070 | 6.850 | 6.910 | 13,242 | -0.04(-0.58%) |
Apr 18, 2024 | 6.900 | 7.010 | 6.800 | 6.950 | 15,319 | -0.03(-0.43%) |
Apr 17, 2024 | 6.660 | 7.070 | 6.660 | 6.980 | 22,744 | +0.32(+4.80%) |
Apr 16, 2024 | 6.660 | 7.090 | 6.660 | 6.660 | 21,026 | -0.23(-3.34%) |
Apr 15, 2024 | 6.950 | 7.230 | 6.650 | 6.890 | 30,615 | -0.07(-1.01%) |
Apr 12, 2024 | 7.500 | 7.500 | 6.880 | 6.960 | 9,835 | -0.32(-4.40%) |
Apr 11, 2024 | 7.130 | 7.420 | 7.130 | 7.280 | 5,815 | -0.03(-0.41%) |
Apr 10, 2024 | 7.080 | 7.370 | 6.900 | 7.310 | 37,805 | +0.12(+1.67%) |
Apr 09, 2024 | 7.320 | 7.380 | 7.110 | 7.190 | 12,675 | -0.26(-3.49%) |
Apr 08, 2024 | 7.610 | 7.770 | 7.000 | 7.450 | 27,993 | -0.08(-1.06%) |
Apr 05, 2024 | 7.290 | 7.530 | 7.290 | 7.530 | 10,500 | +0.36(+5.02%) |
Apr 04, 2024 | 7.560 | 7.954 | 7.170 | 7.170 | 34,210 | -0.49(-6.40%) |
Apr 03, 2024 | 7.010 | 8.090 | 7.015 | 7.660 | 164,465 | +0.64(+9.12%) |
Apr 02, 2024 | 7.000 | 7.100 | 6.910 | 7.020 | 16,621 | +0.12(+1.74%) |
Apr 01, 2024 | 6.940 | 7.020 | 6.860 | 6.900 | 18,950 | -0.06(-0.93%) |
Mar 28, 2024 | 6.950 | 7.000 | 6.810 | 6.965 | 27,588 | -0.02(-0.21%) |
Mar 27, 2024 | 7.030 | 7.030 | 6.700 | 6.980 | 14,307 | +0.06(+0.87%) |
Mar 26, 2024 | 7.100 | 7.130 | 6.900 | 6.920 | 61,386 | -0.08(-1.14%) |
Mar 25, 2024 | 7.100 | 7.150 | 6.950 | 7.000 | 74,767 | -0.07(-0.99%) |
Mar 22, 2024 | 7.030 | 7.100 | 7.000 | 7.070 | 19,065 | +0.04(+0.57%) |
Mar 21, 2024 | 6.830 | 7.030 | 6.820 | 7.030 | 55,566 | +0.36(+5.40%) |
Mar 20, 2024 | 6.920 | 6.920 | 6.660 | 6.670 | 26,245 | -0.26(-3.75%) |
Mar 19, 2024 | 6.720 | 6.940 | 6.700 | 6.930 | 28,301 | +0.13(+1.91%) |
Mar 18, 2024 | 6.970 | 7.080 | 6.800 | 6.800 | 39,111 | -0.17(-2.44%) |
Mar 15, 2024 | 7.000 | 7.105 | 6.770 | 6.970 | 38,941 | -0.03(-0.43%) |
Mar 14, 2024 | 7.000 | 7.300 | 6.843 | 7.000 | 116,261 | +0.01(+0.14%) |
Mar 13, 2024 | 7.000 | 7.100 | 6.823 | 6.990 | 68,255 | +0.03(+0.43%) |
Mar 12, 2024 | 6.800 | 7.000 | 6.710 | 6.960 | 32,398 | +0.11(+1.61%) |
Mar 11, 2024 | 6.590 | 6.930 | 6.590 | 6.850 | 19,274 | +0.12(+1.78%) |
Mar 08, 2024 | 6.831 | 6.831 | 6.510 | 6.730 | 39,921 | -0.18(-2.60%) |
Mar 07, 2024 | 6.910 | 6.950 | 6.900 | 6.910 | 10,817 | -0.04(-0.58%) |
Mar 06, 2024 | 7.000 | 7.000 | 6.910 | 6.950 | 23,551 | -0.05(-0.71%) |
Mar 05, 2024 | 6.950 | 7.510 | 6.830 | 7.000 | 122,672 | -0.05(-0.71%) |
Mar 04, 2024 | 6.960 | 7.170 | 6.800 | 7.050 | 82,240 | +0.05(+0.71%) |