Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.780 | 6.780 | 6.655 | 6.680 | 1,151,190 | -0.19(-2.77%) |
May 30, 2024 | 6.860 | 6.940 | 6.815 | 6.870 | 269,638 | +0.07(+1.03%) |
May 29, 2024 | 6.860 | 6.875 | 6.775 | 6.800 | 652,402 | -0.20(-2.86%) |
May 28, 2024 | 7.130 | 7.165 | 6.960 | 7.000 | 441,899 | -0.04(-0.57%) |
May 24, 2024 | 7.070 | 7.149 | 7.025 | 7.040 | 413,642 | +0.02(+0.28%) |
May 23, 2024 | 7.080 | 7.100 | 6.960 | 7.020 | 594,924 | -0.03(-0.43%) |
May 22, 2024 | 7.190 | 7.190 | 7.010 | 7.050 | 2,193,816 | -0.30(-4.08%) |
May 21, 2024 | 7.250 | 7.365 | 7.170 | 7.350 | 1,115,965 | +0.06(+0.82%) |
May 20, 2024 | 7.440 | 7.530 | 7.270 | 7.290 | 1,241,526 | -0.21(-2.80%) |
May 17, 2024 | 7.500 | 7.515 | 7.430 | 7.500 | 685,556 | +0.00(+0.00%) |
May 16, 2024 | 7.450 | 7.540 | 7.420 | 7.500 | 444,798 | +0.08(+1.08%) |
May 15, 2024 | 7.500 | 7.500 | 7.320 | 7.420 | 981,391 | -0.05(-0.67%) |
May 14, 2024 | 7.400 | 7.530 | 7.390 | 7.470 | 1,143,623 | +0.08(+1.08%) |
May 13, 2024 | 7.420 | 7.480 | 7.360 | 7.390 | 727,976 | +0.09(+1.23%) |
May 10, 2024 | 7.410 | 7.420 | 7.220 | 7.300 | 1,140,976 | -0.06(-0.82%) |
May 09, 2024 | 7.460 | 7.460 | 7.235 | 7.360 | 2,043,198 | -0.47(-6.00%) |
May 08, 2024 | 7.710 | 7.890 | 7.710 | 7.830 | 764,983 | +0.02(+0.23%) |
May 07, 2024 | 7.782 | 7.846 | 7.757 | 7.812 | 627,438 | +0.08(+1.02%) |
May 06, 2024 | 7.693 | 7.832 | 7.693 | 7.733 | 608,684 | +0.03(+0.39%) |
May 03, 2024 | 7.723 | 7.851 | 7.683 | 7.703 | 1,017,764 | +0.15(+1.97%) |
May 02, 2024 | 7.505 | 7.614 | 7.495 | 7.554 | 899,319 | +0.19(+2.55%) |
May 01, 2024 | 7.307 | 7.460 | 7.257 | 7.366 | 659,495 | +0.08(+1.09%) |
Apr 30, 2024 | 7.317 | 7.371 | 7.252 | 7.287 | 1,093,677 | -0.07(-0.94%) |
Apr 29, 2024 | 7.356 | 7.406 | 7.327 | 7.356 | 832,356 | +0.04(+0.54%) |
Apr 26, 2024 | 7.366 | 7.455 | 7.252 | 7.317 | 1,464,985 | +0.18(+2.50%) |
Apr 25, 2024 | 7.010 | 7.188 | 6.980 | 7.138 | 1,372,770 | +0.04(+0.56%) |
Apr 24, 2024 | 7.168 | 7.168 | 7.089 | 7.099 | 1,087,492 | -0.12(-1.65%) |
Apr 23, 2024 | 7.188 | 7.267 | 7.109 | 7.218 | 935,322 | -0.05(-0.68%) |
Apr 22, 2024 | 7.247 | 7.287 | 7.163 | 7.267 | 875,575 | +0.00(+0.00%) |
Apr 19, 2024 | 7.198 | 7.307 | 7.198 | 7.267 | 772,783 | +0.09(+1.24%) |
Apr 18, 2024 | 7.198 | 7.223 | 7.059 | 7.178 | 1,097,967 | -0.02(-0.28%) |
Apr 17, 2024 | 7.267 | 7.287 | 7.099 | 7.198 | 1,874,740 | -0.05(-0.68%) |
Apr 16, 2024 | 7.277 | 7.341 | 7.173 | 7.247 | 2,474,231 | -0.23(-3.05%) |
Apr 15, 2024 | 7.416 | 7.475 | 7.213 | 7.475 | 3,191,313 | -0.10(-1.31%) |
Apr 12, 2024 | 7.535 | 7.653 | 7.465 | 7.574 | 1,185,042 | +0.00(+0.00%) |
Apr 11, 2024 | 7.851 | 7.851 | 7.554 | 7.574 | 2,420,250 | -0.38(-4.73%) |
Apr 10, 2024 | 8.069 | 8.129 | 7.911 | 7.950 | 1,404,963 | -0.29(-3.49%) |
Apr 09, 2024 | 8.198 | 8.282 | 8.163 | 8.237 | 889,519 | +0.13(+1.59%) |
Apr 08, 2024 | 8.020 | 8.193 | 8.000 | 8.109 | 785,392 | +0.05(+0.61%) |
Apr 05, 2024 | 8.030 | 8.059 | 7.891 | 8.059 | 1,128,677 | -0.03(-0.37%) |
Apr 04, 2024 | 8.237 | 8.322 | 8.039 | 8.089 | 2,473,925 | +0.05(+0.62%) |
Apr 03, 2024 | 7.960 | 8.079 | 7.832 | 8.039 | 1,438,983 | +0.02(+0.25%) |
Apr 02, 2024 | 8.000 | 8.054 | 7.940 | 8.020 | 846,902 | -0.04(-0.49%) |