Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.120 | 7.160 | 7.000 | 7.040 | 546,722 | -0.08(-1.12%) |
May 16, 2024 | 7.250 | 7.250 | 7.120 | 7.120 | 178,786 | -0.13(-1.79%) |
May 15, 2024 | 7.210 | 7.300 | 7.160 | 7.250 | 117,781 | +0.06(+0.83%) |
May 14, 2024 | 7.180 | 7.200 | 7.160 | 7.190 | 70,862 | +0.04(+0.56%) |
May 13, 2024 | 7.180 | 7.220 | 7.040 | 7.150 | 155,414 | -0.03(-0.42%) |
May 10, 2024 | 7.400 | 7.400 | 7.180 | 7.180 | 173,648 | -0.20(-2.71%) |
May 09, 2024 | 7.310 | 7.420 | 7.310 | 7.380 | 124,604 | +0.03(+0.41%) |
May 08, 2024 | 7.490 | 7.490 | 7.230 | 7.350 | 270,837 | -0.18(-2.39%) |
May 07, 2024 | 7.670 | 7.700 | 7.520 | 7.530 | 121,560 | -0.15(-1.95%) |
May 06, 2024 | 7.560 | 7.750 | 7.560 | 7.680 | 184,064 | +0.07(+0.92%) |
May 03, 2024 | 7.600 | 7.680 | 7.590 | 7.610 | 127,504 | +0.08(+1.06%) |
May 02, 2024 | 7.510 | 7.590 | 7.480 | 7.530 | 89,922 | +0.04(+0.53%) |
May 01, 2024 | 7.450 | 7.540 | 7.440 | 7.490 | 76,796 | +0.03(+0.40%) |
Apr 30, 2024 | 7.530 | 7.560 | 7.460 | 7.460 | 42,126 | -0.11(-1.45%) |
Apr 29, 2024 | 7.620 | 7.630 | 7.470 | 7.570 | 114,740 | -0.06(-0.79%) |
Apr 26, 2024 | 7.590 | 7.630 | 7.580 | 7.630 | 56,526 | +0.06(+0.79%) |
Apr 25, 2024 | 7.580 | 7.580 | 7.500 | 7.570 | 78,273 | -0.01(-0.13%) |
Apr 24, 2024 | 7.640 | 7.660 | 7.560 | 7.580 | 72,524 | -0.07(-0.92%) |
Apr 23, 2024 | 7.530 | 7.660 | 7.520 | 7.650 | 75,504 | +0.12(+1.59%) |
Apr 22, 2024 | 7.510 | 7.530 | 7.460 | 7.530 | 70,795 | +0.05(+0.67%) |
Apr 19, 2024 | 7.460 | 7.500 | 7.450 | 7.480 | 36,285 | +0.01(+0.13%) |
Apr 18, 2024 | 7.510 | 7.510 | 7.440 | 7.470 | 33,201 | -0.01(-0.13%) |
Apr 17, 2024 | 7.460 | 7.520 | 7.440 | 7.480 | 69,965 | -0.01(-0.13%) |
Apr 16, 2024 | 7.480 | 7.500 | 7.420 | 7.490 | 80,864 | -0.01(-0.13%) |
Apr 15, 2024 | 7.580 | 7.600 | 7.460 | 7.500 | 148,121 | -0.03(-0.40%) |
Apr 12, 2024 | 7.580 | 7.590 | 7.450 | 7.530 | 103,571 | -0.05(-0.66%) |
Apr 11, 2024 | 7.580 | 7.620 | 7.510 | 7.580 | 84,464 | +0.00(+0.00%) |
Apr 10, 2024 | 7.680 | 7.680 | 7.520 | 7.580 | 164,016 | -0.11(-1.43%) |
Apr 09, 2024 | 7.670 | 7.700 | 7.660 | 7.690 | 57,771 | +0.02(+0.26%) |
Apr 08, 2024 | 7.700 | 7.700 | 7.600 | 7.670 | 67,523 | +0.04(+0.52%) |
Apr 05, 2024 | 7.620 | 7.650 | 7.550 | 7.630 | 80,551 | +0.03(+0.39%) |
Apr 04, 2024 | 7.680 | 7.700 | 7.580 | 7.600 | 133,733 | -0.08(-1.04%) |
Apr 03, 2024 | 7.680 | 7.720 | 7.650 | 7.680 | 77,981 | -0.03(-0.39%) |
Apr 02, 2024 | 7.720 | 7.720 | 7.660 | 7.710 | 100,299 | -0.05(-0.64%) |
Apr 01, 2024 | 7.780 | 7.780 | 7.680 | 7.760 | 91,918 | +0.03(+0.39%) |
Mar 28, 2024 | 7.730 | 0 | -0.03(-0.39%) | |||
Mar 27, 2024 | 7.800 | 7.800 | 7.730 | 7.760 | 88,214 | +0.01(+0.13%) |
Mar 26, 2024 | 7.760 | 7.850 | 7.740 | 7.750 | 84,056 | -0.01(-0.13%) |
Mar 25, 2024 | 7.780 | 7.840 | 7.760 | 7.760 | 83,810 | -0.01(-0.13%) |
Mar 22, 2024 | 7.850 | 7.850 | 7.730 | 7.770 | 90,627 | -0.05(-0.64%) |
Mar 21, 2024 | 7.720 | 7.850 | 7.720 | 7.820 | 120,304 | +0.06(+0.77%) |
Mar 20, 2024 | 7.700 | 7.790 | 7.660 | 7.760 | 151,675 | +0.09(+1.17%) |
Mar 19, 2024 | 7.610 | 7.720 | 7.590 | 7.670 | 155,750 | +0.03(+0.39%) |
Mar 18, 2024 | 7.690 | 7.700 | 7.600 | 7.640 | 90,473 | -0.03(-0.39%) |
Mar 15, 2024 | 7.700 | 7.730 | 7.620 | 7.670 | 125,334 | -0.04(-0.52%) |
Mar 14, 2024 | 7.710 | 7.720 | 7.630 | 7.710 | 84,415 | +0.00(+0.00%) |
Mar 13, 2024 | 7.680 | 7.770 | 7.680 | 7.710 | 97,322 | -0.02(-0.26%) |
Mar 12, 2024 | 7.750 | 7.790 | 7.660 | 7.730 | 146,908 | -0.01(-0.13%) |
Mar 11, 2024 | 7.560 | 7.740 | 7.520 | 7.740 | 189,536 | +0.20(+2.65%) |
Mar 08, 2024 | 7.610 | 7.670 | 7.530 | 7.540 | 103,144 | -0.05(-0.66%) |
Mar 07, 2024 | 7.600 | 7.630 | 7.550 | 7.590 | 87,044 | +0.05(+0.66%) |
Mar 06, 2024 | 7.560 | 7.670 | 7.530 | 7.540 | 144,641 | +0.00(+0.00%) |
Mar 05, 2024 | 7.590 | 7.650 | 7.540 | 7.540 | 105,860 | -0.06(-0.79%) |
Mar 04, 2024 | 7.710 | 7.750 | 7.600 | 7.600 | 152,966 | -0.14(-1.81%) |