Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.010 | 8.020 | 7.970 | 7.980 | 37,651 | -0.06(-0.75%) |
May 21, 2024 | 8.020 | 8.060 | 8.020 | 8.040 | 18,680 | +0.00(+0.00%) |
May 20, 2024 | 8.020 | 8.070 | 8.020 | 8.040 | 17,233 | -0.03(-0.37%) |
May 17, 2024 | 8.030 | 8.080 | 8.030 | 8.070 | 18,665 | +0.06(+0.75%) |
May 16, 2024 | 8.030 | 8.050 | 7.850 | 8.010 | 31,435 | +0.01(+0.12%) |
May 15, 2024 | 8.000 | 8.020 | 7.970 | 8.000 | 51,138 | +0.03(+0.38%) |
May 14, 2024 | 8.000 | 8.000 | 7.970 | 7.970 | 33,506 | +0.04(+0.50%) |
May 13, 2024 | 7.950 | 7.965 | 7.930 | 7.930 | 4,697 | -0.00(-0.06%) |
May 10, 2024 | 7.924 | 7.940 | 7.880 | 7.935 | 32,969 | +0.04(+0.49%) |
May 09, 2024 | 7.880 | 7.910 | 7.880 | 7.896 | 7,537 | +0.04(+0.46%) |
May 08, 2024 | 7.850 | 7.860 | 7.830 | 7.860 | 3,525 | +0.07(+0.83%) |
May 07, 2024 | 7.760 | 7.800 | 7.760 | 7.795 | 26,578 | +0.08(+1.10%) |
May 06, 2024 | 7.650 | 7.730 | 7.650 | 7.710 | 28,161 | +0.08(+0.98%) |
May 03, 2024 | 7.660 | 7.660 | 7.630 | 7.635 | 4,583 | +0.05(+0.73%) |
May 02, 2024 | 7.570 | 7.590 | 7.560 | 7.580 | 3,988 | +0.00(+0.00%) |
May 01, 2024 | 7.580 | 7.600 | 7.530 | 7.580 | 14,023 | +0.01(+0.13%) |
Apr 30, 2024 | 7.540 | 7.580 | 7.540 | 7.570 | 19,022 | -0.01(-0.13%) |
Apr 29, 2024 | 7.590 | 7.600 | 7.580 | 7.580 | 2,542 | +0.02(+0.26%) |
Apr 26, 2024 | 7.520 | 7.570 | 7.520 | 7.560 | 13,526 | -0.01(-0.13%) |
Apr 25, 2024 | 7.520 | 7.570 | 7.510 | 7.570 | 4,381 | -0.08(-1.05%) |
Apr 24, 2024 | 7.720 | 7.720 | 7.630 | 7.650 | 14,031 | -0.05(-0.65%) |
Apr 23, 2024 | 7.640 | 7.710 | 7.640 | 7.700 | 13,190 | +0.11(+1.38%) |
Apr 22, 2024 | 7.590 | 7.595 | 7.570 | 7.595 | 19,442 | +0.05(+0.73%) |
Apr 19, 2024 | 7.550 | 7.570 | 7.530 | 7.540 | 14,098 | +0.04(+0.53%) |
Apr 18, 2024 | 7.510 | 7.520 | 7.500 | 7.500 | 4,722 | -0.04(-0.53%) |
Apr 17, 2024 | 7.540 | 7.550 | 7.500 | 7.540 | 30,085 | +0.04(+0.53%) |
Apr 16, 2024 | 7.530 | 7.540 | 7.490 | 7.500 | 31,315 | -0.08(-1.06%) |
Apr 15, 2024 | 7.570 | 7.630 | 7.570 | 7.580 | 10,172 | +0.03(+0.40%) |
Apr 12, 2024 | 7.580 | 7.592 | 7.550 | 7.550 | 16,332 | -0.12(-1.56%) |
Apr 11, 2024 | 7.720 | 7.720 | 7.611 | 7.670 | 4,004 | +0.00(+0.00%) |
Apr 10, 2024 | 7.690 | 7.690 | 7.640 | 7.670 | 33,970 | -0.05(-0.65%) |
Apr 09, 2024 | 7.760 | 7.800 | 7.720 | 7.720 | 28,415 | -0.01(-0.13%) |
Apr 08, 2024 | 7.780 | 7.780 | 7.730 | 7.730 | 17,405 | -0.05(-0.64%) |
Apr 05, 2024 | 7.840 | 7.840 | 7.760 | 7.780 | 19,952 | -0.04(-0.51%) |
Apr 04, 2024 | 7.890 | 7.890 | 7.820 | 7.820 | 5,433 | -0.01(-0.13%) |
Apr 03, 2024 | 7.850 | 7.850 | 7.810 | 7.830 | 16,637 | +0.00(+0.00%) |
Apr 02, 2024 | 7.870 | 7.870 | 7.830 | 7.830 | 13,625 | -0.12(-1.45%) |
Apr 01, 2024 | 7.990 | 7.990 | 7.930 | 7.945 | 17,686 | +0.02(+0.19%) |
Mar 28, 2024 | 7.880 | 7.970 | 7.861 | 7.930 | 35,792 | +0.05(+0.63%) |
Mar 27, 2024 | 7.910 | 7.910 | 7.840 | 7.880 | 18,782 | +0.03(+0.38%) |
Mar 26, 2024 | 7.850 | 7.880 | 7.840 | 7.850 | 14,952 | +0.03(+0.38%) |
Mar 25, 2024 | 7.870 | 7.870 | 7.805 | 7.820 | 20,447 | +0.00(+0.06%) |
Mar 22, 2024 | 7.830 | 7.830 | 7.810 | 7.815 | 4,789 | +0.02(+0.19%) |
Mar 21, 2024 | 7.850 | 7.850 | 7.780 | 7.800 | 10,243 | -0.05(-0.64%) |
Mar 20, 2024 | 7.780 | 7.870 | 7.780 | 7.850 | 18,202 | +0.03(+0.38%) |
Mar 19, 2024 | 7.840 | 7.840 | 7.800 | 7.820 | 30,579 | -0.02(-0.26%) |
Mar 18, 2024 | 7.860 | 7.861 | 7.840 | 7.840 | 8,706 | -0.04(-0.52%) |
Mar 15, 2024 | 7.950 | 7.950 | 7.871 | 7.881 | 7,215 | -0.04(-0.50%) |
Mar 14, 2024 | 7.940 | 7.945 | 7.911 | 7.920 | 10,167 | -0.03(-0.37%) |
Mar 13, 2024 | 7.940 | 7.950 | 7.930 | 7.950 | 10,471 | +0.03(+0.37%) |
Mar 12, 2024 | 7.891 | 7.950 | 7.891 | 7.920 | 14,442 | +0.00(+0.00%) |
Mar 11, 2024 | 7.911 | 7.920 | 7.911 | 7.920 | 2,481 | +0.03(+0.37%) |
Mar 08, 2024 | 7.881 | 7.891 | 7.881 | 7.891 | 20,324 | +0.07(+0.88%) |
Mar 07, 2024 | 7.842 | 7.861 | 7.822 | 7.822 | 24,534 | +0.05(+0.63%) |
Mar 06, 2024 | 7.773 | 7.792 | 7.773 | 7.773 | 3,252 | +0.06(+0.83%) |
Mar 05, 2024 | 7.733 | 7.733 | 7.709 | 7.709 | 1,048 | +0.01(+0.19%) |
Mar 04, 2024 | 7.724 | 7.731 | 7.694 | 7.694 | 7,642 | -0.09(-1.14%) |