Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.830 | 7.830 | 7.750 | 7.750 | 959 | -0.05(-0.64%) |
Jun 06, 2024 | 7.830 | 7.830 | 7.800 | 7.800 | 3,169 | -0.02(-0.29%) |
Jun 05, 2024 | 7.823 | 7.823 | 7.823 | 7.823 | 104 | -0.01(-0.09%) |
Jun 04, 2024 | 7.830 | 7.830 | 7.730 | 7.830 | 10,382 | +0.03(+0.38%) |
Jun 03, 2024 | 7.750 | 7.800 | 7.750 | 7.800 | 1,689 | +0.05(+0.65%) |
May 31, 2024 | 7.790 | 7.850 | 7.750 | 7.750 | 15,073 | -0.07(-0.90%) |
May 30, 2024 | 7.799 | 7.820 | 7.799 | 7.820 | 1,003 | +0.03(+0.42%) |
May 29, 2024 | 7.787 | 7.850 | 7.787 | 7.787 | 205 | +0.04(+0.48%) |
May 28, 2024 | 7.770 | 7.770 | 7.750 | 7.750 | 1,599 | -0.02(-0.26%) |
May 24, 2024 | 7.758 | 7.770 | 7.757 | 7.770 | 1,431 | +0.02(+0.26%) |
May 23, 2024 | 7.770 | 7.770 | 7.720 | 7.750 | 828 | -0.02(-0.26%) |
May 22, 2024 | 7.770 | 7.770 | 7.770 | 7.770 | 557 | +0.00(+0.00%) |
May 21, 2024 | 7.750 | 7.770 | 7.750 | 7.770 | 1,416 | +0.02(+0.26%) |
May 20, 2024 | 7.850 | 7.850 | 7.720 | 7.750 | 3,262 | +0.03(+0.39%) |
May 17, 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 500 | -0.13(-1.66%) |
May 16, 2024 | 7.770 | 7.850 | 7.750 | 7.850 | 3,200 | +0.10(+1.29%) |
May 15, 2024 | 7.850 | 7.850 | 7.750 | 7.750 | 2,426 | -0.06(-0.77%) |
May 14, 2024 | 7.850 | 7.850 | 7.810 | 7.810 | 501 | +0.02(+0.29%) |
May 13, 2024 | 7.768 | 7.800 | 7.768 | 7.787 | 820 | -0.02(-0.30%) |
May 09, 2024 | 7.811 | 23 | -0.04(-0.50%) | |||
May 08, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 8,398 | +0.13(+1.68%) |
May 07, 2024 | 7.850 | 7.850 | 7.720 | 7.720 | 12,419 | -0.13(-1.66%) |
May 06, 2024 | 7.820 | 7.860 | 7.720 | 7.850 | 21,103 | +0.09(+1.16%) |
May 03, 2024 | 7.830 | 7.840 | 7.760 | 7.760 | 407 | +0.00(+0.00%) |
May 02, 2024 | 7.830 | 7.850 | 7.760 | 7.760 | 4,137 | -0.07(-0.89%) |
May 01, 2024 | 7.830 | 7.830 | 7.830 | 7.830 | 101 | -0.03(-0.38%) |
Apr 26, 2024 | 7.860 | 16 | -0.00(-0.00%) | |||
Apr 25, 2024 | 7.870 | 7.890 | 7.800 | 7.860 | 14,946 | +0.00(+0.00%) |
Apr 24, 2024 | 7.870 | 7.870 | 7.860 | 7.860 | 4,540 | +0.01(+0.16%) |
Apr 23, 2024 | 7.890 | 7.890 | 7.810 | 7.848 | 1,539 | -0.04(-0.54%) |
Apr 22, 2024 | 7.900 | 7.900 | 7.810 | 7.890 | 5,102 | +0.00(+0.00%) |
Apr 19, 2024 | 7.810 | 7.890 | 7.810 | 7.890 | 3,441 | +0.00(+0.00%) |
Apr 18, 2024 | 7.775 | 7.890 | 7.775 | 7.890 | 3,531 | +0.06(+0.77%) |
Apr 17, 2024 | 7.830 | 7.840 | 7.830 | 7.830 | 6,642 | +0.00(+0.00%) |
Apr 16, 2024 | 7.830 | 7.830 | 7.770 | 7.830 | 1,280 | +0.05(+0.64%) |
Apr 15, 2024 | 7.810 | 7.810 | 7.780 | 7.780 | 295 | -0.05(-0.64%) |
Apr 12, 2024 | 7.830 | 7.850 | 7.800 | 7.830 | 10,881 | +0.00(+0.00%) |
Apr 11, 2024 | 7.810 | 7.830 | 7.810 | 7.830 | 1,168 | -0.02(-0.25%) |
Apr 10, 2024 | 7.800 | 7.850 | 7.800 | 7.850 | 683 | +0.05(+0.64%) |
Apr 09, 2024 | 7.710 | 7.850 | 7.710 | 7.800 | 4,059 | +0.03(+0.41%) |
Apr 08, 2024 | 7.771 | 7.850 | 7.769 | 7.769 | 4,604 | -0.03(-0.40%) |
Apr 05, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 136 | +0.08(+1.04%) |
Apr 04, 2024 | 7.800 | 7.850 | 7.720 | 7.720 | 5,295 | -0.04(-0.55%) |
Apr 03, 2024 | 7.770 | 7.800 | 7.750 | 7.763 | 1,258 | -0.01(-0.10%) |
Apr 02, 2024 | 7.750 | 7.800 | 7.750 | 7.770 | 1,006 | -0.08(-1.02%) |
Apr 01, 2024 | 7.860 | 7.860 | 7.800 | 7.850 | 13,120 | -0.01(-0.13%) |
Mar 28, 2024 | 7.750 | 7.860 | 7.723 | 7.860 | 9,200 | +0.16(+2.08%) |
Mar 27, 2024 | 7.750 | 7.750 | 7.700 | 7.700 | 1,652 | -0.05(-0.65%) |
Mar 26, 2024 | 7.760 | 7.760 | 7.750 | 7.750 | 5,016 | +0.05(+0.65%) |
Mar 25, 2024 | 7.700 | 7.790 | 7.700 | 7.700 | 2,672 | -0.09(-1.16%) |
Mar 22, 2024 | 7.800 | 7.800 | 7.750 | 7.790 | 3,252 | +0.12(+1.56%) |
Mar 21, 2024 | 7.750 | 7.750 | 7.650 | 7.670 | 10,277 | +0.02(+0.26%) |
Mar 20, 2024 | 7.800 | 7.800 | 7.650 | 7.650 | 2,254 | -0.10(-1.29%) |
Mar 19, 2024 | 7.720 | 7.750 | 7.710 | 7.750 | 5,332 | +0.01(+0.16%) |
Mar 18, 2024 | 7.800 | 7.800 | 7.738 | 7.738 | 1,173 | -0.11(-1.43%) |
Mar 15, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 444 | +0.10(+1.29%) |
Mar 14, 2024 | 7.750 | 7.750 | 7.700 | 7.750 | 964 | +0.00(+0.00%) |
Mar 13, 2024 | 7.750 | 7.750 | 7.700 | 7.750 | 376 | -0.05(-0.64%) |
Mar 12, 2024 | 7.750 | 7.800 | 7.700 | 7.800 | 5,369 | +0.00(+0.00%) |
Mar 11, 2024 | 7.675 | 7.850 | 7.675 | 7.800 | 4,146 | +0.15(+1.96%) |
Mar 08, 2024 | 7.690 | 7.700 | 7.650 | 7.650 | 6,116 | +0.03(+0.39%) |
Mar 07, 2024 | 7.880 | 7.900 | 7.620 | 7.620 | 33,213 | -0.19(-2.43%) |
Mar 06, 2024 | 7.663 | 7.810 | 7.663 | 7.810 | 1,998 | +0.20(+2.63%) |
Mar 05, 2024 | 7.720 | 7.720 | 7.610 | 7.610 | 1,452 | -0.11(-1.42%) |
Mar 04, 2024 | 7.734 | 7.734 | 7.600 | 7.720 | 2,943 | -0.16(-2.03%) |
Mar 01, 2024 | 7.800 | 7.880 | 7.770 | 7.880 | 19,416 | +0.08(+1.03%) |
Feb 29, 2024 | 7.780 | 7.800 | 7.770 | 7.800 | 1,214 | -0.01(-0.08%) |
Feb 28, 2024 | 7.814 | 7.840 | 7.784 | 7.806 | 9,545 | +0.03(+0.33%) |
Feb 27, 2024 | 7.700 | 7.800 | 7.700 | 7.780 | 1,705 | -0.02(-0.26%) |
Feb 26, 2024 | 7.800 | 7.800 | 7.780 | 7.800 | 1,600 | +0.01(+0.13%) |
Feb 23, 2024 | 7.750 | 7.800 | 7.750 | 7.790 | 3,236 | -0.01(-0.13%) |
Feb 22, 2024 | 7.793 | 7.800 | 7.793 | 7.800 | 3,085 | +0.00(+0.00%) |
Feb 21, 2024 | 7.700 | 7.800 | 7.700 | 7.800 | 995 | +0.00(+0.00%) |
Feb 20, 2024 | 7.800 | 7.820 | 7.800 | 7.800 | 2,210 | -0.05(-0.64%) |
Feb 16, 2024 | 7.760 | 7.850 | 7.700 | 7.850 | 5,829 | +0.07(+0.90%) |
Feb 15, 2024 | 7.770 | 7.780 | 7.720 | 7.780 | 11,898 | +0.00(+0.00%) |
Feb 14, 2024 | 7.777 | 7.793 | 7.750 | 7.780 | 9,545 | +0.03(+0.39%) |
Feb 13, 2024 | 7.880 | 7.880 | 7.750 | 7.750 | 12,755 | -0.05(-0.64%) |
Feb 12, 2024 | 7.880 | 7.880 | 7.800 | 7.800 | 5,657 | -0.09(-1.14%) |
Feb 09, 2024 | 7.890 | 7.890 | 7.886 | 7.890 | 16,652 | +0.00(+0.00%) |
Feb 08, 2024 | 7.860 | 7.890 | 7.860 | 7.890 | 9,360 | +0.09(+1.15%) |
Feb 07, 2024 | 7.850 | 7.860 | 7.710 | 7.800 | 6,769 | +0.15(+1.96%) |
Feb 06, 2024 | 7.730 | 7.812 | 7.650 | 7.650 | 11,559 | -0.04(-0.52%) |
Feb 05, 2024 | 7.800 | 7.850 | 7.690 | 7.690 | 15,571 | -0.01(-0.13%) |
Feb 02, 2024 | 7.720 | 7.750 | 7.600 | 7.700 | 11,155 | +0.00(+0.00%) |
Feb 01, 2024 | 7.650 | 7.750 | 7.550 | 7.700 | 11,980 | -0.04(-0.52%) |
Jan 31, 2024 | 7.570 | 7.740 | 7.530 | 7.740 | 2,573 | +0.14(+1.84%) |
Jan 30, 2024 | 7.950 | 7.950 | 7.590 | 7.600 | 15,375 | -0.22(-2.81%) |
Jan 29, 2024 | 7.950 | 7.950 | 7.820 | 7.820 | 7,315 | -0.05(-0.64%) |
Jan 26, 2024 | 7.900 | 7.900 | 7.870 | 7.870 | 1,403 | +0.00(+0.00%) |
Jan 25, 2024 | 7.840 | 7.950 | 7.840 | 7.870 | 30,029 | +0.03(+0.38%) |
Jan 24, 2024 | 7.876 | 7.900 | 7.810 | 7.840 | 55,228 | -0.06(-0.76%) |
Jan 23, 2024 | 7.980 | 7.980 | 7.820 | 7.900 | 7,221 | +0.08(+1.02%) |
Jan 22, 2024 | 7.900 | 7.980 | 7.820 | 7.820 | 23,726 | -0.03(-0.38%) |
Jan 19, 2024 | 7.920 | 7.950 | 7.850 | 7.850 | 13,872 | +0.00(+0.00%) |
Jan 18, 2024 | 7.820 | 7.900 | 7.820 | 7.850 | 3,574 | +0.25(+3.29%) |
Jan 17, 2024 | 7.850 | 7.850 | 7.600 | 7.600 | 13,830 | -0.10(-1.30%) |
Jan 16, 2024 | 7.810 | 7.850 | 7.700 | 7.700 | 17,794 | -0.10(-1.28%) |
Jan 12, 2024 | 7.756 | 7.900 | 7.750 | 7.800 | 8,397 | +0.03(+0.39%) |
Jan 11, 2024 | 7.800 | 7.830 | 7.770 | 7.770 | 1,950 | -0.03(-0.38%) |
Jan 10, 2024 | 7.950 | 7.990 | 7.760 | 7.800 | 21,216 | -0.15(-1.89%) |
Jan 09, 2024 | 7.900 | 7.950 | 7.800 | 7.950 | 49,964 | +0.13(+1.73%) |
Jan 08, 2024 | 7.800 | 7.815 | 7.800 | 7.815 | 2,265 | +0.02(+0.19%) |
Jan 05, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 1,435 | +0.07(+0.91%) |
Jan 04, 2024 | 7.750 | 7.750 | 7.730 | 7.730 | 972 | -0.01(-0.13%) |
Jan 03, 2024 | 7.750 | 7.750 | 7.660 | 7.740 | 11,885 | +0.01(+0.13%) |
Jan 02, 2024 | 7.750 | 7.750 | 7.600 | 7.730 | 13,067 | -0.02(-0.26%) |
Dec 29, 2023 | 7.860 | 7.990 | 7.750 | 7.750 | 14,512 | -0.12(-1.52%) |
Dec 28, 2023 | 7.890 | 7.900 | 7.700 | 7.870 | 19,885 | +0.04(+0.54%) |
Dec 27, 2023 | 7.880 | 8.000 | 7.550 | 7.827 | 26,261 | +0.13(+1.66%) |
Dec 26, 2023 | 7.850 | 8.000 | 7.700 | 7.700 | 11,601 | -0.15(-1.91%) |
Dec 22, 2023 | 7.400 | 8.000 | 7.400 | 7.850 | 18,784 | +0.49(+6.62%) |
Dec 21, 2023 | 7.300 | 7.550 | 7.300 | 7.362 | 13,198 | +0.07(+0.99%) |
Dec 20, 2023 | 7.250 | 7.390 | 7.150 | 7.290 | 18,334 | +0.29(+4.14%) |
Dec 19, 2023 | 7.000 | 7.540 | 7.000 | 7.000 | 69,038 | +0.04(+0.57%) |
Dec 18, 2023 | 8.250 | 8.250 | 6.640 | 6.960 | 334,568 | -1.04(-13.00%) |