Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.470 | 7.490 | 7.400 | 7.445 | 18,513 | -0.23(-3.01%) |
Jun 06, 2024 | 7.670 | 7.700 | 7.621 | 7.676 | 17,433 | -0.02(-0.29%) |
Jun 05, 2024 | 7.800 | 7.800 | 7.660 | 7.698 | 38,949 | -0.05(-0.64%) |
Jun 04, 2024 | 7.730 | 7.780 | 7.710 | 7.748 | 21,500 | -0.09(-1.20%) |
Jun 03, 2024 | 7.817 | 7.870 | 7.790 | 7.841 | 24,555 | +0.10(+1.31%) |
May 31, 2024 | 7.760 | 7.860 | 7.740 | 7.740 | 22,924 | +0.05(+0.68%) |
May 30, 2024 | 7.690 | 7.730 | 7.661 | 7.688 | 20,010 | +0.06(+0.76%) |
May 29, 2024 | 7.622 | 7.650 | 7.600 | 7.630 | 18,809 | -0.11(-1.42%) |
May 28, 2024 | 7.770 | 7.829 | 7.730 | 7.740 | 15,653 | +0.04(+0.51%) |
May 24, 2024 | 7.650 | 7.750 | 7.650 | 7.701 | 20,178 | +0.15(+2.00%) |
May 23, 2024 | 7.615 | 7.630 | 7.550 | 7.550 | 14,264 | -0.06(-0.79%) |
May 22, 2024 | 7.615 | 7.650 | 7.570 | 7.610 | 16,404 | -0.11(-1.42%) |
May 21, 2024 | 7.680 | 7.720 | 7.670 | 7.720 | 46,708 | -0.07(-0.90%) |
May 20, 2024 | 7.790 | 7.809 | 7.720 | 7.790 | 17,146 | +0.11(+1.43%) |
May 17, 2024 | 7.675 | 7.750 | 7.660 | 7.680 | 35,011 | -0.05(-0.65%) |
May 16, 2024 | 7.785 | 7.830 | 7.730 | 7.730 | 9,748 | -0.16(-2.03%) |
May 15, 2024 | 7.850 | 7.890 | 7.830 | 7.890 | 32,511 | +0.15(+1.94%) |
May 14, 2024 | 7.750 | 7.780 | 7.740 | 7.740 | 15,185 | -0.04(-0.58%) |
May 13, 2024 | 7.750 | 7.819 | 7.750 | 7.785 | 24,869 | +0.06(+0.76%) |
May 10, 2024 | 7.700 | 7.749 | 7.660 | 7.726 | 16,605 | +0.05(+0.70%) |
May 09, 2024 | 7.680 | 7.730 | 7.650 | 7.672 | 19,604 | +0.20(+2.70%) |
May 08, 2024 | 7.522 | 7.590 | 7.470 | 7.470 | 9,547 | +0.06(+0.81%) |
May 07, 2024 | 7.430 | 7.510 | 7.410 | 7.410 | 54,449 | -0.16(-2.05%) |
May 06, 2024 | 7.575 | 7.630 | 7.500 | 7.565 | 27,960 | +0.03(+0.33%) |
May 03, 2024 | 7.495 | 7.590 | 7.490 | 7.540 | 20,925 | +0.20(+2.72%) |
May 02, 2024 | 7.400 | 7.450 | 7.320 | 7.340 | 25,523 | +0.05(+0.69%) |
May 01, 2024 | 7.350 | 7.419 | 7.240 | 7.290 | 15,242 | -0.06(-0.82%) |
Apr 30, 2024 | 7.380 | 7.390 | 7.231 | 7.350 | 32,793 | -0.10(-1.35%) |
Apr 29, 2024 | 7.490 | 7.540 | 7.322 | 7.450 | 38,481 | -0.22(-2.86%) |
Apr 26, 2024 | 7.690 | 7.730 | 7.470 | 7.670 | 9,435 | +0.10(+1.39%) |
Apr 25, 2024 | 7.520 | 7.590 | 7.520 | 7.565 | 107,258 | -0.17(-2.13%) |
Apr 24, 2024 | 7.750 | 7.780 | 7.720 | 7.730 | 27,261 | -0.11(-1.38%) |
Apr 23, 2024 | 7.780 | 7.850 | 7.770 | 7.838 | 30,781 | +0.18(+2.32%) |
Apr 22, 2024 | 7.670 | 7.760 | 7.650 | 7.660 | 21,663 | +0.02(+0.23%) |
Apr 19, 2024 | 7.655 | 7.680 | 7.625 | 7.643 | 30,994 | +0.00(+0.03%) |
Apr 18, 2024 | 7.656 | 7.690 | 7.590 | 7.640 | 15,095 | +0.00(+0.00%) |
Apr 17, 2024 | 7.670 | 7.700 | 7.610 | 7.640 | 15,367 | +0.13(+1.73%) |
Apr 16, 2024 | 7.590 | 7.652 | 7.510 | 7.510 | 48,467 | -0.11(-1.38%) |
Apr 15, 2024 | 7.600 | 7.670 | 7.570 | 7.615 | 24,242 | +0.03(+0.33%) |
Apr 12, 2024 | 7.590 | 7.600 | 7.520 | 7.590 | 7,755 | -0.06(-0.73%) |
Apr 11, 2024 | 7.597 | 7.650 | 7.560 | 7.646 | 17,410 | -0.02(-0.31%) |
Apr 10, 2024 | 7.710 | 7.720 | 7.660 | 7.670 | 34,583 | -0.17(-2.20%) |
Apr 09, 2024 | 7.910 | 7.920 | 7.820 | 7.843 | 100,071 | -0.09(-1.10%) |
Apr 08, 2024 | 7.960 | 7.990 | 7.930 | 7.930 | 50,384 | +0.06(+0.76%) |
Apr 05, 2024 | 7.870 | 7.927 | 7.850 | 7.870 | 62,485 | -0.19(-2.36%) |
Apr 04, 2024 | 8.140 | 8.160 | 8.050 | 8.060 | 13,618 | -0.10(-1.29%) |
Apr 03, 2024 | 8.080 | 8.190 | 8.080 | 8.165 | 11,538 | +0.05(+0.68%) |
Apr 02, 2024 | 8.080 | 8.110 | 8.060 | 8.110 | 126,603 | -0.03(-0.37%) |
Apr 01, 2024 | 8.190 | 8.190 | 7.960 | 8.140 | 47,970 | +0.03(+0.37%) |
Mar 28, 2024 | 8.140 | 8.150 | 8.090 | 8.110 | 21,893 | -0.06(-0.73%) |
Mar 27, 2024 | 8.170 | 8.210 | 8.130 | 8.170 | 13,000 | +0.10(+1.24%) |
Mar 26, 2024 | 8.100 | 8.130 | 8.070 | 8.070 | 11,752 | -0.06(-0.74%) |
Mar 25, 2024 | 8.130 | 8.150 | 8.080 | 8.130 | 21,559 | +0.04(+0.49%) |
Mar 22, 2024 | 8.190 | 8.190 | 8.090 | 8.090 | 18,772 | -0.09(-1.10%) |
Mar 21, 2024 | 8.230 | 8.245 | 8.180 | 8.180 | 189,571 | -0.04(-0.55%) |
Mar 20, 2024 | 8.120 | 8.270 | 8.120 | 8.225 | 18,979 | +0.11(+1.29%) |
Mar 19, 2024 | 8.078 | 8.120 | 8.040 | 8.120 | 30,496 | -0.03(-0.38%) |
Mar 18, 2024 | 8.120 | 8.170 | 8.090 | 8.151 | 40,512 | +0.10(+1.25%) |
Mar 15, 2024 | 8.100 | 8.120 | 8.050 | 8.050 | 18,713 | +0.09(+1.13%) |
Mar 14, 2024 | 8.020 | 8.050 | 7.960 | 7.960 | 9,847 | -0.12(-1.49%) |
Mar 13, 2024 | 8.050 | 8.080 | 8.020 | 8.080 | 13,881 | -0.02(-0.25%) |
Mar 12, 2024 | 8.010 | 8.100 | 8.010 | 8.100 | 34,106 | +0.03(+0.37%) |
Mar 11, 2024 | 8.000 | 8.070 | 8.000 | 8.070 | 11,157 | +0.14(+1.77%) |
Mar 08, 2024 | 7.955 | 7.990 | 7.920 | 7.930 | 20,518 | +0.04(+0.51%) |
Mar 07, 2024 | 7.920 | 7.960 | 7.860 | 7.890 | 26,150 | +0.05(+0.64%) |
Mar 06, 2024 | 7.860 | 7.869 | 7.800 | 7.840 | 68,498 | +0.02(+0.26%) |
Mar 05, 2024 | 7.860 | 7.860 | 7.810 | 7.820 | 17,306 | +0.03(+0.39%) |
Mar 04, 2024 | 7.730 | 7.800 | 7.730 | 7.790 | 22,515 | +0.02(+0.26%) |
Mar 01, 2024 | 7.740 | 7.800 | 7.740 | 7.770 | 31,055 | -0.10(-1.22%) |
Feb 29, 2024 | 7.890 | 7.900 | 7.830 | 7.866 | 18,778 | -0.08(-1.06%) |
Feb 28, 2024 | 7.900 | 7.990 | 7.870 | 7.950 | 21,372 | +0.03(+0.38%) |
Feb 27, 2024 | 7.830 | 7.960 | 7.830 | 7.920 | 12,672 | +0.58(+7.90%) |
Feb 26, 2024 | 7.300 | 7.400 | 7.291 | 7.340 | 13,536 | -0.05(-0.68%) |
Feb 23, 2024 | 7.330 | 7.400 | 7.330 | 7.390 | 22,348 | -0.11(-1.47%) |
Feb 22, 2024 | 7.490 | 7.529 | 7.450 | 7.500 | 11,224 | +0.00(+0.00%) |
Feb 21, 2024 | 7.465 | 7.500 | 7.454 | 7.500 | 19,853 | +0.08(+1.08%) |
Feb 20, 2024 | 7.435 | 7.435 | 7.400 | 7.420 | 18,058 | +0.11(+1.50%) |
Feb 16, 2024 | 7.330 | 7.400 | 7.310 | 7.310 | 17,354 | -0.06(-0.81%) |
Feb 15, 2024 | 7.320 | 7.370 | 7.318 | 7.370 | 23,088 | +0.24(+3.29%) |
Feb 14, 2024 | 7.100 | 7.159 | 7.085 | 7.135 | 31,066 | +0.13(+1.93%) |
Feb 13, 2024 | 7.040 | 7.080 | 6.980 | 7.000 | 12,156 | -0.11(-1.55%) |
Feb 12, 2024 | 7.095 | 7.115 | 7.070 | 7.110 | 12,158 | +0.01(+0.14%) |
Feb 09, 2024 | 7.040 | 7.100 | 7.020 | 7.100 | 22,278 | +0.06(+0.85%) |
Feb 08, 2024 | 7.040 | 7.070 | 7.010 | 7.040 | 25,708 | -0.11(-1.54%) |
Feb 07, 2024 | 7.150 | 7.173 | 7.100 | 7.150 | 62,015 | -0.11(-1.52%) |
Feb 06, 2024 | 7.200 | 7.260 | 7.200 | 7.260 | 11,695 | +0.06(+0.83%) |
Feb 05, 2024 | 7.175 | 7.230 | 7.160 | 7.200 | 25,878 | -0.08(-1.10%) |
Feb 02, 2024 | 7.235 | 7.290 | 7.230 | 7.280 | 9,379 | -0.02(-0.27%) |
Feb 01, 2024 | 7.280 | 7.340 | 7.265 | 7.300 | 28,650 | +0.05(+0.69%) |
Jan 31, 2024 | 7.335 | 7.353 | 7.250 | 7.250 | 17,318 | -0.08(-1.09%) |
Jan 30, 2024 | 7.290 | 7.330 | 7.290 | 7.330 | 10,402 | +0.01(+0.14%) |
Jan 29, 2024 | 7.360 | 7.380 | 7.310 | 7.320 | 76,564 | -0.27(-3.56%) |
Jan 26, 2024 | 7.600 | 7.605 | 7.570 | 7.590 | 12,123 | -0.02(-0.26%) |
Jan 25, 2024 | 7.550 | 7.610 | 7.510 | 7.610 | 7,339 | +0.07(+0.93%) |
Jan 24, 2024 | 7.610 | 7.610 | 7.540 | 7.540 | 23,417 | +0.04(+0.53%) |
Jan 23, 2024 | 7.505 | 7.505 | 7.430 | 7.500 | 65,228 | -0.13(-1.70%) |
Jan 22, 2024 | 7.610 | 7.630 | 7.600 | 7.630 | 58,154 | +0.12(+1.60%) |
Jan 19, 2024 | 7.525 | 7.540 | 7.480 | 7.510 | 19,866 | -0.02(-0.27%) |
Jan 18, 2024 | 7.460 | 7.530 | 7.440 | 7.530 | 81,553 | +0.00(+0.00%) |
Jan 17, 2024 | 7.500 | 7.530 | 7.470 | 7.530 | 19,599 | -0.12(-1.57%) |
Jan 16, 2024 | 7.650 | 7.690 | 7.625 | 7.650 | 14,768 | -0.16(-2.05%) |
Jan 12, 2024 | 7.795 | 7.820 | 7.768 | 7.810 | 24,926 | +0.03(+0.42%) |
Jan 11, 2024 | 7.750 | 7.830 | 7.710 | 7.777 | 71,296 | +0.04(+0.48%) |
Jan 10, 2024 | 7.700 | 7.770 | 7.700 | 7.740 | 21,698 | +0.02(+0.19%) |
Jan 09, 2024 | 7.710 | 7.750 | 7.690 | 7.725 | 80,098 | -0.02(-0.26%) |
Jan 08, 2024 | 7.680 | 7.779 | 7.680 | 7.745 | 9,898 | +0.14(+1.84%) |
Jan 05, 2024 | 7.644 | 7.670 | 7.580 | 7.605 | 11,920 | -0.00(-0.07%) |
Jan 04, 2024 | 7.575 | 7.610 | 7.564 | 7.610 | 39,410 | +0.16(+2.08%) |
Jan 03, 2024 | 7.420 | 7.480 | 7.420 | 7.455 | 42,468 | -0.05(-0.73%) |