Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.290 | 7.391 | 7.280 | 7.330 | 44,781 | -0.06(-0.81%) |
May 30, 2024 | 7.300 | 7.416 | 7.300 | 7.390 | 11,247 | +0.00(+0.00%) |
May 29, 2024 | 7.310 | 7.425 | 7.290 | 7.390 | 16,107 | -0.02(-0.27%) |
May 28, 2024 | 7.440 | 7.470 | 7.350 | 7.410 | 28,638 | +0.02(+0.27%) |
May 24, 2024 | 7.440 | 7.490 | 7.365 | 7.390 | 22,426 | -0.08(-1.07%) |
May 23, 2024 | 7.620 | 7.620 | 7.390 | 7.470 | 31,577 | -0.07(-0.93%) |
May 22, 2024 | 7.440 | 7.650 | 7.311 | 7.540 | 34,184 | +0.17(+2.31%) |
May 21, 2024 | 7.700 | 7.700 | 7.261 | 7.370 | 47,767 | -0.33(-4.29%) |
May 20, 2024 | 7.610 | 7.795 | 7.600 | 7.700 | 85,965 | +0.12(+1.58%) |
May 17, 2024 | 7.440 | 7.610 | 7.410 | 7.580 | 64,891 | +0.12(+1.61%) |
May 16, 2024 | 7.400 | 7.590 | 7.340 | 7.460 | 148,790 | +0.24(+3.32%) |
May 15, 2024 | 7.200 | 7.220 | 7.060 | 7.220 | 221,140 | +0.15(+2.12%) |
May 14, 2024 | 7.070 | 7.090 | 6.980 | 7.070 | 66,363 | +0.00(+0.00%) |
May 13, 2024 | 7.200 | 7.200 | 6.990 | 7.070 | 43,163 | +0.08(+1.14%) |
May 10, 2024 | 7.160 | 7.173 | 6.760 | 6.990 | 16,379 | -0.10(-1.41%) |
May 09, 2024 | 7.100 | 7.235 | 6.980 | 7.090 | 80,484 | -0.03(-0.42%) |
May 08, 2024 | 7.010 | 7.140 | 7.010 | 7.120 | 6,718 | +0.11(+1.57%) |
May 07, 2024 | 7.030 | 7.110 | 7.000 | 7.010 | 10,596 | -0.06(-0.85%) |
May 06, 2024 | 7.110 | 7.170 | 7.070 | 7.070 | 19,740 | -0.04(-0.56%) |
May 03, 2024 | 7.090 | 7.170 | 6.970 | 7.110 | 17,027 | +0.05(+0.74%) |
May 02, 2024 | 7.023 | 7.100 | 7.023 | 7.058 | 1,605 | -0.00(-0.03%) |
May 01, 2024 | 7.060 | 7.100 | 7.040 | 7.060 | 5,383 | -0.03(-0.42%) |
Apr 30, 2024 | 7.170 | 7.170 | 7.030 | 7.090 | 6,889 | -0.07(-0.98%) |
Apr 29, 2024 | 7.150 | 7.200 | 7.050 | 7.160 | 9,458 | +0.01(+0.14%) |
Apr 26, 2024 | 6.972 | 7.160 | 6.972 | 7.150 | 40,088 | +0.17(+2.44%) |
Apr 25, 2024 | 6.930 | 7.000 | 6.930 | 6.980 | 2,262 | +0.00(+0.00%) |
Apr 24, 2024 | 6.930 | 7.070 | 6.930 | 6.980 | 9,888 | -0.03(-0.43%) |
Apr 23, 2024 | 6.980 | 7.040 | 6.920 | 7.010 | 4,891 | -0.04(-0.57%) |
Apr 22, 2024 | 6.920 | 7.050 | 6.910 | 7.050 | 18,174 | +0.06(+0.86%) |
Apr 19, 2024 | 6.939 | 7.095 | 6.920 | 6.990 | 6,788 | -0.06(-0.85%) |
Apr 18, 2024 | 7.050 | 7.109 | 6.890 | 7.050 | 12,157 | +0.12(+1.73%) |
Apr 17, 2024 | 7.040 | 7.170 | 6.900 | 6.930 | 16,091 | -0.05(-0.72%) |
Apr 16, 2024 | 7.030 | 7.150 | 6.980 | 6.980 | 3,095 | -0.12(-1.69%) |
Apr 15, 2024 | 7.110 | 7.180 | 6.940 | 7.100 | 17,784 | +0.11(+1.57%) |
Apr 12, 2024 | 7.260 | 7.260 | 6.880 | 6.990 | 16,351 | -0.27(-3.72%) |
Apr 11, 2024 | 6.970 | 7.270 | 6.970 | 7.260 | 7,593 | +0.16(+2.25%) |
Apr 10, 2024 | 7.000 | 7.200 | 6.940 | 7.100 | 6,900 | -0.17(-2.34%) |
Apr 09, 2024 | 7.080 | 7.270 | 6.930 | 7.270 | 12,998 | +0.16(+2.25%) |
Apr 08, 2024 | 6.900 | 7.205 | 6.900 | 7.110 | 7,501 | +0.13(+1.86%) |
Apr 05, 2024 | 6.920 | 7.000 | 6.910 | 6.980 | 18,001 | -0.08(-1.13%) |
Apr 04, 2024 | 6.990 | 7.070 | 6.972 | 7.060 | 19,111 | +0.07(+1.00%) |
Apr 03, 2024 | 7.400 | 7.400 | 6.750 | 6.990 | 44,183 | -0.09(-1.27%) |
Apr 02, 2024 | 7.230 | 7.230 | 6.950 | 7.080 | 24,214 | -0.25(-3.41%) |
Apr 01, 2024 | 7.330 | 7.388 | 7.190 | 7.330 | 21,923 | -0.15(-2.01%) |
Mar 28, 2024 | 7.420 | 7.460 | 7.460 | 7.480 | 24,674 | +0.01(+0.13%) |
Mar 27, 2024 | 7.440 | 7.500 | 7.360 | 7.470 | 18,216 | +0.00(+0.00%) |
Mar 26, 2024 | 7.390 | 7.498 | 7.390 | 7.470 | 4,876 | +0.08(+1.08%) |
Mar 25, 2024 | 7.570 | 7.570 | 7.380 | 7.390 | 4,249 | -0.15(-1.99%) |
Mar 22, 2024 | 7.710 | 7.752 | 7.357 | 7.540 | 24,050 | -0.22(-2.84%) |
Mar 21, 2024 | 7.750 | 7.770 | 7.720 | 7.760 | 6,173 | -0.01(-0.13%) |
Mar 20, 2024 | 7.730 | 7.800 | 7.700 | 7.770 | 23,417 | +0.06(+0.78%) |
Mar 19, 2024 | 7.665 | 7.750 | 7.665 | 7.710 | 11,229 | +0.00(+0.00%) |
Mar 18, 2024 | 7.640 | 7.800 | 7.640 | 7.710 | 27,499 | +0.06(+0.78%) |
Mar 15, 2024 | 7.640 | 7.800 | 7.546 | 7.650 | 37,983 | +0.02(+0.26%) |
Mar 14, 2024 | 7.390 | 7.630 | 7.390 | 7.630 | 12,356 | +0.05(+0.66%) |
Mar 13, 2024 | 7.480 | 7.612 | 7.316 | 7.580 | 16,554 | +0.09(+1.20%) |
Mar 12, 2024 | 7.520 | 7.520 | 7.250 | 7.490 | 5,192 | +0.07(+0.94%) |
Mar 11, 2024 | 7.420 | 7.780 | 7.310 | 7.420 | 6,715 | -0.14(-1.85%) |
Mar 08, 2024 | 7.800 | 7.800 | 7.380 | 7.560 | 17,922 | -0.18(-2.33%) |
Mar 07, 2024 | 7.580 | 7.740 | 7.520 | 7.740 | 8,657 | +0.04(+0.52%) |
Mar 06, 2024 | 7.700 | 7.737 | 7.417 | 7.700 | 9,757 | +0.00(+0.00%) |
Mar 05, 2024 | 7.680 | 7.730 | 7.390 | 7.700 | 59,371 | -0.10(-1.28%) |
Mar 04, 2024 | 7.790 | 7.890 | 7.575 | 7.800 | 42,789 | +0.06(+0.78%) |