Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.427 | 7.685 | 7.410 | 7.645 | 5,628,390 | +0.32(+4.32%) |
May 30, 2024 | 7.309 | 7.422 | 7.260 | 7.328 | 3,215,234 | +0.10(+1.36%) |
May 29, 2024 | 7.417 | 7.427 | 7.162 | 7.230 | 4,174,018 | -0.33(-4.41%) |
May 28, 2024 | 7.770 | 7.843 | 7.534 | 7.564 | 4,525,944 | -0.15(-1.91%) |
May 24, 2024 | 7.809 | 7.809 | 7.672 | 7.711 | 2,580,695 | +0.01(+0.13%) |
May 23, 2024 | 7.809 | 7.809 | 7.584 | 7.701 | 3,131,630 | -0.13(-1.63%) |
May 22, 2024 | 7.986 | 8.094 | 7.734 | 7.829 | 3,341,943 | -0.24(-2.92%) |
May 21, 2024 | 8.103 | 8.187 | 7.976 | 8.064 | 3,560,070 | +0.00(+0.00%) |
May 20, 2024 | 7.986 | 8.202 | 7.966 | 8.064 | 4,031,251 | +0.11(+1.36%) |
May 17, 2024 | 8.182 | 8.182 | 7.888 | 7.956 | 2,780,919 | -0.26(-3.11%) |
May 16, 2024 | 8.143 | 8.290 | 8.123 | 8.211 | 2,532,708 | -0.02(-0.24%) |
May 15, 2024 | 8.614 | 8.653 | 8.103 | 8.231 | 4,387,833 | -0.31(-3.67%) |
May 14, 2024 | 8.300 | 8.574 | 8.231 | 8.545 | 4,879,340 | +0.46(+5.70%) |
May 13, 2024 | 8.074 | 8.221 | 8.045 | 8.084 | 4,003,056 | +0.15(+1.85%) |
May 10, 2024 | 8.094 | 8.094 | 7.848 | 7.937 | 2,389,577 | -0.14(-1.70%) |
May 09, 2024 | 7.947 | 8.123 | 7.829 | 8.074 | 4,088,518 | +0.18(+2.24%) |
May 08, 2024 | 7.662 | 7.956 | 7.623 | 7.897 | 3,193,809 | +0.09(+1.13%) |
May 07, 2024 | 7.662 | 7.907 | 7.662 | 7.809 | 3,557,801 | +0.18(+2.31%) |
May 06, 2024 | 7.584 | 7.711 | 7.554 | 7.633 | 2,879,559 | +0.12(+1.57%) |
May 03, 2024 | 7.701 | 7.780 | 7.466 | 7.515 | 2,830,933 | +0.02(+0.26%) |
May 02, 2024 | 7.691 | 7.770 | 7.358 | 7.495 | 5,222,866 | -0.11(-1.42%) |
May 01, 2024 | 7.750 | 7.863 | 7.495 | 7.603 | 4,455,037 | -0.19(-2.39%) |
Apr 30, 2024 | 7.819 | 7.873 | 7.711 | 7.790 | 4,058,966 | -0.11(-1.37%) |
Apr 29, 2024 | 7.829 | 8.025 | 7.740 | 7.897 | 6,031,178 | +0.26(+3.34%) |
Apr 26, 2024 | 7.446 | 8.015 | 7.230 | 7.642 | 10,013,145 | +0.83(+12.25%) |
Apr 25, 2024 | 6.789 | 6.872 | 6.578 | 6.809 | 8,261,169 | -0.10(-1.42%) |
Apr 24, 2024 | 6.975 | 7.024 | 6.804 | 6.907 | 3,698,307 | -0.09(-1.26%) |
Apr 23, 2024 | 6.799 | 7.103 | 6.799 | 6.995 | 4,080,958 | +0.19(+2.74%) |
Apr 22, 2024 | 6.799 | 6.897 | 6.740 | 6.809 | 3,086,733 | +0.06(+0.87%) |
Apr 19, 2024 | 6.769 | 6.809 | 6.632 | 6.750 | 3,360,722 | -0.03(-0.43%) |
Apr 18, 2024 | 6.858 | 6.858 | 6.666 | 6.779 | 4,756,831 | -0.02(-0.29%) |
Apr 17, 2024 | 6.887 | 6.926 | 6.750 | 6.799 | 4,042,144 | -0.02(-0.29%) |
Apr 16, 2024 | 6.936 | 6.936 | 6.813 | 6.818 | 4,083,431 | -0.16(-2.25%) |
Apr 15, 2024 | 7.015 | 7.162 | 6.936 | 6.975 | 3,562,255 | -0.01(-0.14%) |
Apr 12, 2024 | 7.191 | 7.201 | 6.946 | 6.985 | 3,256,354 | -0.26(-3.65%) |
Apr 11, 2024 | 7.230 | 7.338 | 7.132 | 7.250 | 2,913,038 | +0.06(+0.82%) |
Apr 10, 2024 | 7.240 | 7.274 | 7.122 | 7.191 | 3,044,510 | -0.27(-3.68%) |
Apr 09, 2024 | 7.358 | 7.525 | 7.311 | 7.466 | 2,679,163 | +0.16(+2.15%) |
Apr 08, 2024 | 7.132 | 7.333 | 7.122 | 7.309 | 2,886,445 | +0.22(+3.04%) |
Apr 05, 2024 | 7.260 | 7.338 | 7.064 | 7.093 | 4,395,633 | -0.22(-2.95%) |
Apr 04, 2024 | 7.544 | 7.623 | 7.309 | 7.309 | 2,777,347 | -0.09(-1.19%) |
Apr 03, 2024 | 7.456 | 7.515 | 7.309 | 7.397 | 2,839,354 | -0.06(-0.79%) |
Apr 02, 2024 | 7.652 | 7.652 | 7.324 | 7.456 | 4,485,809 | -0.24(-3.06%) |
Apr 01, 2024 | 7.917 | 7.917 | 7.691 | 7.691 | 3,945,436 | -0.19(-2.37%) |
Mar 28, 2024 | 7.770 | 7.829 | 7.726 | 7.878 | 3,189,077 | +0.15(+1.90%) |
Mar 27, 2024 | 7.328 | 7.770 | 7.309 | 7.731 | 4,261,746 | +0.47(+6.49%) |
Mar 26, 2024 | 7.633 | 7.682 | 7.230 | 7.260 | 4,583,782 | -0.28(-3.77%) |
Mar 25, 2024 | 7.564 | 7.701 | 7.509 | 7.544 | 2,103,902 | +0.03(+0.39%) |
Mar 22, 2024 | 7.574 | 7.603 | 7.456 | 7.515 | 3,439,320 | -0.04(-0.52%) |
Mar 21, 2024 | 7.652 | 7.770 | 7.525 | 7.554 | 4,624,147 | -0.09(-1.16%) |
Mar 20, 2024 | 7.466 | 7.662 | 7.397 | 7.642 | 4,419,531 | +0.18(+2.37%) |
Mar 19, 2024 | 7.427 | 7.539 | 7.328 | 7.466 | 4,103,634 | -0.05(-0.65%) |
Mar 18, 2024 | 7.907 | 7.917 | 7.485 | 7.515 | 7,088,051 | -0.51(-6.36%) |
Mar 15, 2024 | 7.544 | 8.094 | 7.534 | 8.025 | 55,240,016 | +0.45(+5.96%) |
Mar 14, 2024 | 7.623 | 7.637 | 7.427 | 7.574 | 5,728,233 | -0.11(-1.40%) |
Mar 13, 2024 | 7.495 | 7.731 | 7.485 | 7.682 | 4,861,531 | +0.17(+2.22%) |
Mar 12, 2024 | 7.397 | 7.588 | 7.279 | 7.515 | 4,362,664 | +0.08(+1.06%) |
Mar 11, 2024 | 7.682 | 7.770 | 7.407 | 7.436 | 4,060,199 | -0.27(-3.56%) |
Mar 08, 2024 | 7.642 | 7.770 | 7.549 | 7.711 | 3,991,355 | +0.13(+1.68%) |
Mar 07, 2024 | 7.387 | 7.593 | 7.363 | 7.584 | 3,718,133 | +0.26(+3.48%) |
Mar 06, 2024 | 7.368 | 7.404 | 7.260 | 7.328 | 3,415,313 | +0.04(+0.54%) |
Mar 05, 2024 | 7.319 | 7.525 | 7.250 | 7.289 | 3,543,175 | -0.12(-1.59%) |
Mar 04, 2024 | 7.397 | 7.461 | 7.181 | 7.407 | 4,319,897 | +0.00(+0.00%) |