Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.990 | 8.000 | 7.830 | 7.960 | 43,363 | -0.04(-0.50%) |
May 16, 2024 | 8.050 | 8.140 | 7.980 | 8.000 | 26,789 | -0.13(-1.60%) |
May 15, 2024 | 8.000 | 8.140 | 8.000 | 8.130 | 52,556 | +0.05(+0.62%) |
May 14, 2024 | 7.900 | 8.130 | 7.900 | 8.080 | 109,907 | +0.11(+1.38%) |
May 13, 2024 | 7.881 | 8.069 | 7.876 | 7.970 | 51,666 | +0.09(+1.13%) |
May 10, 2024 | 7.664 | 7.901 | 7.624 | 7.881 | 41,844 | +0.23(+2.97%) |
May 09, 2024 | 7.822 | 7.832 | 7.654 | 7.654 | 89,169 | -0.12(-1.52%) |
May 08, 2024 | 7.634 | 7.851 | 7.634 | 7.772 | 38,639 | -0.04(-0.51%) |
May 07, 2024 | 7.940 | 8.098 | 7.743 | 7.812 | 48,520 | -0.22(-2.71%) |
May 06, 2024 | 7.901 | 8.118 | 7.842 | 8.029 | 69,730 | +0.16(+2.01%) |
May 03, 2024 | 7.861 | 7.901 | 7.743 | 7.871 | 44,021 | +0.12(+1.53%) |
May 02, 2024 | 7.782 | 7.861 | 7.654 | 7.753 | 49,428 | +0.09(+1.16%) |
May 01, 2024 | 7.338 | 7.802 | 7.289 | 7.664 | 56,730 | +0.40(+5.43%) |
Apr 30, 2024 | 7.772 | 7.792 | 7.249 | 7.269 | 106,850 | -0.48(-6.24%) |
Apr 29, 2024 | 7.851 | 7.931 | 7.743 | 7.753 | 52,343 | -0.06(-0.76%) |
Apr 26, 2024 | 7.861 | 7.881 | 7.703 | 7.812 | 40,165 | -0.11(-1.37%) |
Apr 25, 2024 | 8.019 | 8.019 | 7.722 | 7.921 | 51,692 | -0.26(-3.14%) |
Apr 24, 2024 | 8.000 | 8.217 | 7.931 | 8.177 | 48,924 | +0.12(+1.47%) |
Apr 23, 2024 | 7.605 | 8.118 | 7.605 | 8.059 | 109,754 | +0.52(+6.95%) |
Apr 22, 2024 | 7.654 | 7.822 | 7.526 | 7.535 | 335,082 | -0.16(-2.05%) |
Apr 19, 2024 | 7.723 | 7.802 | 7.605 | 7.693 | 32,133 | -0.09(-1.14%) |
Apr 18, 2024 | 7.664 | 7.871 | 7.595 | 7.782 | 110,127 | +0.15(+1.94%) |
Apr 17, 2024 | 7.703 | 7.802 | 7.634 | 7.634 | 19,758 | -0.08(-1.02%) |
Apr 16, 2024 | 7.575 | 7.861 | 7.456 | 7.713 | 95,793 | +0.07(+0.90%) |
Apr 15, 2024 | 7.575 | 7.723 | 7.466 | 7.644 | 67,486 | +0.01(+0.13%) |
Apr 12, 2024 | 7.753 | 7.753 | 7.456 | 7.634 | 42,670 | -0.09(-1.15%) |
Apr 11, 2024 | 7.516 | 7.772 | 7.496 | 7.723 | 47,706 | +0.28(+3.71%) |
Apr 10, 2024 | 7.822 | 7.891 | 7.333 | 7.447 | 154,215 | -0.45(-5.75%) |
Apr 09, 2024 | 7.743 | 7.901 | 7.615 | 7.901 | 91,709 | +0.23(+2.96%) |
Apr 08, 2024 | 7.901 | 7.901 | 7.634 | 7.674 | 91,773 | -0.22(-2.75%) |
Apr 05, 2024 | 7.822 | 7.960 | 7.822 | 7.891 | 36,875 | +0.07(+0.88%) |
Apr 04, 2024 | 7.960 | 8.128 | 7.822 | 7.822 | 49,194 | -0.09(-1.12%) |
Apr 03, 2024 | 7.891 | 7.990 | 7.782 | 7.911 | 33,917 | +0.06(+0.75%) |
Apr 02, 2024 | 7.911 | 8.128 | 7.792 | 7.851 | 78,140 | -0.12(-1.49%) |
Apr 01, 2024 | 7.891 | 8.011 | 7.674 | 7.970 | 89,555 | +0.16(+2.02%) |
Mar 28, 2024 | 7.822 | 7.881 | 7.733 | 7.812 | 58,355 | +0.04(+0.51%) |
Mar 27, 2024 | 7.674 | 7.842 | 7.527 | 7.772 | 45,848 | +0.10(+1.29%) |
Mar 26, 2024 | 7.703 | 7.763 | 7.634 | 7.674 | 55,985 | -0.02(-0.26%) |
Mar 25, 2024 | 7.575 | 7.693 | 7.575 | 7.693 | 48,656 | +0.07(+0.91%) |
Mar 22, 2024 | 7.713 | 7.822 | 7.575 | 7.624 | 327,180 | -0.15(-1.91%) |
Mar 21, 2024 | 7.476 | 7.772 | 7.476 | 7.772 | 87,039 | +0.12(+1.55%) |
Mar 20, 2024 | 7.219 | 7.654 | 7.210 | 7.654 | 111,373 | +0.44(+6.16%) |
Mar 19, 2024 | 7.239 | 7.289 | 6.963 | 7.210 | 227,136 | -0.21(-2.80%) |
Mar 18, 2024 | 7.496 | 7.693 | 7.308 | 7.417 | 53,361 | -0.15(-1.96%) |
Mar 15, 2024 | 7.753 | 7.911 | 7.328 | 7.565 | 222,104 | -0.17(-2.17%) |
Mar 14, 2024 | 7.723 | 7.861 | 7.536 | 7.733 | 107,628 | +0.01(+0.13%) |
Mar 13, 2024 | 7.733 | 7.869 | 7.616 | 7.723 | 78,039 | +0.05(+0.64%) |
Mar 12, 2024 | 7.567 | 7.762 | 7.470 | 7.674 | 125,564 | +0.11(+1.42%) |
Mar 11, 2024 | 7.850 | 7.850 | 7.158 | 7.567 | 190,394 | -0.32(-4.08%) |
Mar 08, 2024 | 8.172 | 8.347 | 7.850 | 7.889 | 111,347 | -0.30(-3.69%) |
Mar 07, 2024 | 8.250 | 8.337 | 7.904 | 8.191 | 77,933 | +0.03(+0.36%) |
Mar 06, 2024 | 7.977 | 8.356 | 7.957 | 8.162 | 153,925 | +0.22(+2.83%) |
Mar 05, 2024 | 7.996 | 8.211 | 7.918 | 7.938 | 70,000 | -0.04(-0.49%) |
Mar 04, 2024 | 7.821 | 8.103 | 7.821 | 7.977 | 89,883 | +0.20(+2.51%) |