Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.850 | 7.990 | 7.850 | 7.980 | 76,044 | +0.13(+1.66%) |
May 23, 2024 | 8.060 | 8.064 | 7.810 | 7.850 | 184,484 | -0.14(-1.75%) |
May 22, 2024 | 8.150 | 8.150 | 7.950 | 7.990 | 61,197 | -0.16(-1.96%) |
May 21, 2024 | 8.130 | 8.170 | 8.101 | 8.150 | 36,389 | +0.06(+0.74%) |
May 20, 2024 | 8.050 | 8.115 | 8.040 | 8.090 | 71,396 | +0.03(+0.37%) |
May 17, 2024 | 8.050 | 8.070 | 8.033 | 8.060 | 44,257 | +0.01(+0.06%) |
May 16, 2024 | 8.055 | 8.085 | 8.031 | 8.055 | 86,541 | +0.03(+0.34%) |
May 15, 2024 | 7.986 | 8.075 | 7.986 | 8.028 | 72,047 | +0.04(+0.53%) |
May 14, 2024 | 7.946 | 8.006 | 7.907 | 7.986 | 42,494 | +0.09(+1.12%) |
May 13, 2024 | 8.016 | 8.025 | 7.848 | 7.897 | 135,604 | -0.12(-1.54%) |
May 10, 2024 | 7.887 | 8.025 | 7.887 | 8.021 | 54,804 | +0.15(+1.95%) |
May 09, 2024 | 7.877 | 7.877 | 7.858 | 7.867 | 39,788 | +0.00(+0.00%) |
May 08, 2024 | 7.848 | 7.887 | 7.848 | 7.867 | 34,541 | +0.04(+0.50%) |
May 07, 2024 | 7.858 | 7.858 | 7.828 | 7.828 | 61,259 | -0.01(-0.19%) |
May 06, 2024 | 7.848 | 7.858 | 7.822 | 7.843 | 54,823 | -0.00(-0.06%) |
May 03, 2024 | 7.828 | 7.858 | 7.828 | 7.848 | 50,976 | +0.00(+0.06%) |
May 02, 2024 | 7.848 | 7.872 | 7.833 | 7.843 | 38,227 | -0.00(-0.06%) |
May 01, 2024 | 7.798 | 7.874 | 7.798 | 7.848 | 57,485 | +0.05(+0.70%) |
Apr 30, 2024 | 7.798 | 7.808 | 7.788 | 7.793 | 76,945 | -0.00(-0.06%) |
Apr 29, 2024 | 7.779 | 7.818 | 7.744 | 7.798 | 65,336 | +0.03(+0.38%) |
Apr 26, 2024 | 7.710 | 7.779 | 7.710 | 7.769 | 62,699 | +0.06(+0.77%) |
Apr 25, 2024 | 7.739 | 7.739 | 7.640 | 7.710 | 67,178 | +0.02(+0.26%) |
Apr 24, 2024 | 7.680 | 7.700 | 7.654 | 7.690 | 41,237 | +0.05(+0.65%) |
Apr 23, 2024 | 7.660 | 7.689 | 7.640 | 7.640 | 30,742 | +0.01(+0.13%) |
Apr 22, 2024 | 7.650 | 7.665 | 7.631 | 7.631 | 38,223 | -0.02(-0.26%) |
Apr 19, 2024 | 7.650 | 7.680 | 7.640 | 7.650 | 96,347 | -0.01(-0.13%) |
Apr 18, 2024 | 7.650 | 7.719 | 7.645 | 7.660 | 88,408 | +0.01(+0.13%) |
Apr 17, 2024 | 7.660 | 7.700 | 7.640 | 7.650 | 60,869 | -0.00(-0.06%) |
Apr 16, 2024 | 7.645 | 7.675 | 7.645 | 7.655 | 139,255 | +0.01(+0.13%) |
Apr 15, 2024 | 7.694 | 7.694 | 7.642 | 7.645 | 97,621 | -0.05(-0.63%) |
Apr 12, 2024 | 7.665 | 7.694 | 7.616 | 7.694 | 126,290 | +0.03(+0.36%) |
Apr 11, 2024 | 7.636 | 7.719 | 7.636 | 7.667 | 86,576 | +0.02(+0.28%) |
Apr 10, 2024 | 7.655 | 7.665 | 7.623 | 7.645 | 101,833 | +0.00(+0.00%) |
Apr 09, 2024 | 7.723 | 7.743 | 7.645 | 7.645 | 106,827 | -0.02(-0.25%) |
Apr 08, 2024 | 7.665 | 7.684 | 7.655 | 7.665 | 179,680 | -0.01(-0.14%) |
Apr 05, 2024 | 7.655 | 7.714 | 7.655 | 7.676 | 79,799 | +0.01(+0.14%) |
Apr 04, 2024 | 7.714 | 7.714 | 7.645 | 7.665 | 91,942 | -0.02(-0.25%) |
Apr 03, 2024 | 7.665 | 7.733 | 7.655 | 7.684 | 76,371 | -0.01(-0.13%) |
Apr 02, 2024 | 7.655 | 7.723 | 7.655 | 7.694 | 64,120 | +0.04(+0.51%) |
Apr 01, 2024 | 7.694 | 7.753 | 7.645 | 7.655 | 93,361 | -0.01(-0.13%) |
Mar 28, 2024 | 7.743 | 7.684 | 7.684 | 7.665 | 139,375 | -0.07(-0.88%) |
Mar 27, 2024 | 7.704 | 7.762 | 7.681 | 7.733 | 60,442 | +0.06(+0.76%) |
Mar 26, 2024 | 7.684 | 7.714 | 7.675 | 7.675 | 53,274 | +0.00(+0.00%) |
Mar 25, 2024 | 7.684 | 7.749 | 7.660 | 7.675 | 64,681 | -0.03(-0.38%) |
Mar 22, 2024 | 7.704 | 7.714 | 7.685 | 7.704 | 80,411 | +0.00(+0.00%) |
Mar 21, 2024 | 7.704 | 7.714 | 7.675 | 7.704 | 93,156 | +0.07(+0.89%) |
Mar 20, 2024 | 7.762 | 7.762 | 7.597 | 7.636 | 141,481 | -0.10(-1.26%) |
Mar 19, 2024 | 7.772 | 7.782 | 7.723 | 7.733 | 42,922 | -0.03(-0.38%) |
Mar 18, 2024 | 7.792 | 7.792 | 7.753 | 7.762 | 50,423 | -0.01(-0.19%) |
Mar 15, 2024 | 7.792 | 7.801 | 7.762 | 7.777 | 90,892 | +0.03(+0.44%) |
Mar 14, 2024 | 7.796 | 7.863 | 7.738 | 7.743 | 109,065 | -0.03(-0.43%) |
Mar 13, 2024 | 7.786 | 7.844 | 7.772 | 7.777 | 146,624 | +0.01(+0.12%) |
Mar 12, 2024 | 7.805 | 7.815 | 7.757 | 7.767 | 77,276 | -0.03(-0.37%) |
Mar 11, 2024 | 7.786 | 7.834 | 7.786 | 7.796 | 147,896 | +0.01(+0.12%) |
Mar 08, 2024 | 7.748 | 7.834 | 7.732 | 7.786 | 90,878 | +0.05(+0.62%) |
Mar 07, 2024 | 7.863 | 7.930 | 7.728 | 7.738 | 129,715 | -0.11(-1.35%) |
Mar 06, 2024 | 7.805 | 7.882 | 7.805 | 7.844 | 72,745 | +0.05(+0.62%) |
Mar 05, 2024 | 7.834 | 7.863 | 7.786 | 7.796 | 116,065 | -0.03(-0.37%) |
Mar 04, 2024 | 7.805 | 7.863 | 7.786 | 7.825 | 206,463 | +0.05(+0.62%) |