Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 36,495 | -0.27(-3.37%) |
May 24, 2024 | 8.000 | 20 | +0.14(+1.78%) | |||
May 23, 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 235 | +0.23(+3.01%) |
May 21, 2024 | 7.630 | 3 | -0.02(-0.26%) | |||
May 17, 2024 | 7.650 | 16 | -0.35(-4.37%) | |||
May 14, 2024 | 8.000 | 31 | +0.38(+4.99%) | |||
May 08, 2024 | 7.620 | 7 | -0.09(-1.17%) | |||
May 03, 2024 | 7.710 | 17 | +0.37(+5.08%) | |||
May 02, 2024 | 7.337 | 7.337 | 7.337 | 7.337 | 419 | +0.44(+6.33%) |
Apr 26, 2024 | 6.900 | 50 | -0.13(-1.85%) | |||
Apr 24, 2024 | 7.030 | 31 | +0.22(+3.23%) | |||
Apr 23, 2024 | 6.810 | 6.810 | 6.810 | 6.810 | 2,012 | +0.10(+1.49%) |
Apr 22, 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 762 | -0.11(-1.61%) |
Apr 18, 2024 | 6.820 | 33 | +0.06(+0.89%) | |||
Apr 17, 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 242 | -0.01(-0.15%) |
Apr 16, 2024 | 6.890 | 6.890 | 6.770 | 6.770 | 564 | -0.08(-1.17%) |
Apr 15, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 716 | -0.13(-1.86%) |
Apr 12, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 658 | -0.27(-3.72%) |
Apr 09, 2024 | 7.250 | 156 | +0.11(+1.54%) | |||
Apr 03, 2024 | 7.140 | 159 | +0.14(+2.00%) | |||
Apr 02, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 333 | +0.00(+0.00%) |
Apr 01, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 316 | -0.35(-4.76%) |
Mar 27, 2024 | 7.350 | 10 | +0.06(+0.82%) | |||
Mar 26, 2024 | 7.300 | 7.300 | 7.290 | 7.290 | 1,148 | -0.07(-0.95%) |
Mar 25, 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 191 | +0.09(+1.24%) |
Mar 21, 2024 | 7.270 | 134 | +0.08(+1.11%) | |||
Mar 20, 2024 | 7.220 | 7.220 | 7.190 | 7.190 | 1,137 | +0.15(+2.13%) |
Mar 19, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 1,576 | +0.04(+0.57%) |
Mar 18, 2024 | 7.250 | 7.250 | 7.000 | 7.000 | 896 | -0.06(-0.85%) |
Mar 15, 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 179 | -0.61(-7.95%) |
Mar 13, 2024 | 7.670 | 0 | -0.05(-0.65%) | |||
Mar 12, 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 360 | +0.06(+0.78%) |
Mar 11, 2024 | 7.660 | 7.670 | 7.660 | 7.660 | 508 | -0.24(-3.04%) |
Feb 27, 2024 | 7.900 | 0 | -0.19(-2.29%) | |||
Feb 21, 2024 | 8.085 | 83 | +0.03(+0.43%) | |||
Feb 16, 2024 | 8.050 | 98 | -0.13(-1.57%) | |||
Feb 15, 2024 | 8.200 | 8.200 | 8.178 | 8.178 | 670 | +0.02(+0.26%) |
Feb 05, 2024 | 8.157 | 56 | -0.29(-3.47%) | |||
Jan 31, 2024 | 8.450 | 88 | -0.18(-2.03%) | |||
Jan 29, 2024 | 8.625 | 0 | -0.24(-2.76%) | |||
Jan 26, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 377 | -0.12(-1.39%) |
Jan 24, 2024 | 8.995 | 0 | +0.13(+1.52%) | |||
Jan 22, 2024 | 8.860 | 7 | -0.42(-4.53%) | |||
Jan 19, 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 212 | +0.49(+5.63%) |
Jan 17, 2024 | 8.785 | 31 | -0.00(-0.06%) | |||
Jan 08, 2024 | 8.790 | 6 | +0.22(+2.56%) | |||
Jan 05, 2024 | 8.755 | 8.755 | 8.570 | 8.570 | 2,690 | -0.50(-5.51%) |
Jan 04, 2024 | 8.550 | 9.070 | 8.550 | 9.070 | 483 | +0.04(+0.44%) |
Dec 27, 2023 | 9.030 | 9 | -0.14(-1.53%) | |||
Dec 22, 2023 | 9.170 | 3 | -0.25(-2.65%) | |||
Dec 14, 2023 | 9.420 | 0 | +0.94(+11.08%) | |||
Dec 13, 2023 | 8.480 | 8.480 | 8.480 | 8.480 | 190 | -0.20(-2.30%) |
Dec 06, 2023 | 8.680 | 16 | +0.19(+2.24%) | |||
Dec 05, 2023 | 8.490 | 8.490 | 8.490 | 8.490 | 418 | +0.05(+0.65%) |
Dec 04, 2023 | 8.435 | 8.435 | 8.435 | 8.435 | 376 | +0.13(+1.63%) |
Nov 30, 2023 | 8.300 | 34 | -0.29(-3.32%) | |||
Nov 22, 2023 | 8.585 | 28 | +0.02(+0.23%) | |||
Nov 21, 2023 | 8.520 | 8.565 | 8.520 | 8.565 | 1,136 | -0.09(-1.04%) |
Nov 17, 2023 | 8.655 | 1 | -0.01(-0.15%) | |||
Nov 15, 2023 | 8.668 | 75 | +0.17(+1.97%) | |||
Nov 14, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 1,097 | +0.52(+6.52%) |
Nov 09, 2023 | 7.980 | 55 | +0.08(+1.01%) | |||
Nov 07, 2023 | 7.900 | 20 | -0.22(-2.71%) | |||
Nov 03, 2023 | 8.120 | 4 | +0.77(+10.48%) | |||
Nov 01, 2023 | 7.350 | 285 | +0.00(+0.00%) | |||
Oct 31, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 1,036 | +0.05(+0.68%) |
Oct 30, 2023 | 7.460 | 7.460 | 7.300 | 7.300 | 1,351 | +0.05(+0.69%) |
Oct 26, 2023 | 7.250 | 22 | -0.03(-0.47%) | |||
Oct 24, 2023 | 7.284 | 34 | -0.14(-1.83%) | |||
Oct 23, 2023 | 7.595 | 7.595 | 7.420 | 7.420 | 1,782 | +0.10(+1.37%) |
Oct 19, 2023 | 7.320 | 59 | -0.49(-6.27%) | |||
Oct 18, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 290 | -0.02(-0.26%) |
Oct 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 204 | -0.01(-0.13%) |
Oct 16, 2023 | 7.840 | 7.840 | 7.840 | 7.840 | 974 | +0.21(+2.81%) |
Oct 13, 2023 | 7.626 | 7.626 | 7.626 | 7.626 | 231 | -0.30(-3.83%) |
Oct 12, 2023 | 7.950 | 7.950 | 7.930 | 7.930 | 426 | +0.03(+0.38%) |
Oct 11, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 382 | +0.20(+2.60%) |
Oct 10, 2023 | 7.700 | 7.800 | 7.700 | 7.700 | 2,880 | +0.24(+3.23%) |
Oct 09, 2023 | 7.420 | 7.615 | 7.420 | 7.459 | 820 | -0.22(-2.81%) |
Oct 06, 2023 | 7.635 | 7.675 | 7.540 | 7.675 | 716 | +0.29(+3.86%) |
Oct 05, 2023 | 7.580 | 7.580 | 7.390 | 7.390 | 805 | +0.04(+0.54%) |