Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.119 | 7.186 | 7.070 | 7.070 | 233,595 | -0.13(-1.75%) |
May 30, 2024 | 7.254 | 7.254 | 7.167 | 7.196 | 62,588 | -0.15(-1.98%) |
May 29, 2024 | 7.293 | 7.346 | 7.278 | 7.341 | 365,647 | +0.21(+2.99%) |
May 28, 2024 | 7.070 | 7.167 | 7.051 | 7.128 | 43,875 | +0.03(+0.41%) |
May 24, 2024 | 7.152 | 7.152 | 7.080 | 7.099 | 63,282 | -0.10(-1.41%) |
May 23, 2024 | 7.012 | 7.225 | 7.012 | 7.201 | 73,297 | +0.07(+1.02%) |
May 22, 2024 | 7.090 | 7.177 | 7.090 | 7.128 | 101,587 | +0.11(+1.52%) |
May 21, 2024 | 7.090 | 7.090 | 7.022 | 7.022 | 29,049 | +0.00(+0.00%) |
May 20, 2024 | 7.022 | 7.022 | 6.983 | 7.022 | 38,803 | +0.01(+0.21%) |
May 17, 2024 | 7.061 | 7.085 | 7.003 | 7.007 | 74,510 | -0.04(-0.62%) |
May 16, 2024 | 7.012 | 7.051 | 6.993 | 7.051 | 99,081 | +0.10(+1.39%) |
May 15, 2024 | 7.032 | 7.065 | 6.954 | 6.954 | 239,226 | -0.16(-2.24%) |
May 14, 2024 | 7.177 | 7.215 | 7.109 | 7.114 | 168,731 | -0.13(-1.80%) |
May 13, 2024 | 7.235 | 7.244 | 7.196 | 7.244 | 98,112 | +0.01(+0.12%) |
May 10, 2024 | 7.225 | 7.254 | 7.210 | 7.236 | 184,125 | -0.07(-0.91%) |
May 09, 2024 | 7.399 | 7.399 | 7.302 | 7.302 | 109,652 | -0.12(-1.56%) |
May 08, 2024 | 7.476 | 7.486 | 7.418 | 7.418 | 74,962 | -0.06(-0.78%) |
May 07, 2024 | 7.496 | 7.515 | 7.447 | 7.476 | 81,986 | -0.11(-1.40%) |
May 06, 2024 | 7.612 | 7.633 | 7.573 | 7.583 | 73,577 | -0.13(-1.63%) |
May 03, 2024 | 7.680 | 7.776 | 7.670 | 7.709 | 83,928 | -0.13(-1.60%) |
May 02, 2024 | 7.873 | 7.938 | 7.810 | 7.834 | 63,106 | -0.17(-2.17%) |
May 01, 2024 | 7.960 | 8.040 | 7.815 | 8.008 | 98,781 | +0.04(+0.49%) |
Apr 30, 2024 | 7.834 | 7.975 | 7.781 | 7.970 | 67,789 | +0.21(+2.74%) |
Apr 29, 2024 | 7.796 | 7.796 | 7.728 | 7.757 | 31,917 | -0.03(-0.43%) |
Apr 26, 2024 | 7.825 | 7.854 | 7.768 | 7.791 | 79,789 | -0.11(-1.41%) |
Apr 25, 2024 | 8.057 | 8.086 | 7.887 | 7.902 | 62,707 | +0.02(+0.25%) |
Apr 24, 2024 | 7.815 | 7.936 | 7.815 | 7.883 | 72,935 | +0.08(+0.99%) |
Apr 23, 2024 | 7.921 | 7.946 | 7.781 | 7.805 | 100,769 | -0.22(-2.77%) |
Apr 22, 2024 | 8.153 | 8.153 | 7.970 | 8.028 | 104,862 | -0.18(-2.24%) |
Apr 19, 2024 | 8.221 | 8.267 | 8.163 | 8.211 | 78,634 | -0.02(-0.24%) |
Apr 18, 2024 | 8.221 | 8.270 | 8.141 | 8.231 | 107,270 | +0.04(+0.47%) |
Apr 17, 2024 | 8.127 | 8.274 | 8.105 | 8.192 | 129,305 | -0.07(-0.82%) |
Apr 16, 2024 | 8.221 | 8.303 | 8.178 | 8.260 | 113,360 | +0.14(+1.67%) |
Apr 15, 2024 | 7.902 | 8.153 | 7.873 | 8.124 | 144,054 | +0.03(+0.36%) |
Apr 12, 2024 | 7.960 | 8.115 | 7.930 | 8.095 | 116,345 | +0.26(+3.33%) |
Apr 11, 2024 | 7.805 | 8.011 | 7.805 | 7.834 | 98,149 | +0.00(+0.00%) |
Apr 10, 2024 | 7.863 | 7.907 | 7.786 | 7.834 | 118,240 | +0.18(+2.40%) |
Apr 09, 2024 | 7.563 | 7.709 | 7.554 | 7.651 | 95,755 | +0.04(+0.51%) |
Apr 08, 2024 | 7.622 | 7.636 | 7.577 | 7.612 | 81,326 | -0.08(-1.01%) |
Apr 05, 2024 | 7.757 | 7.796 | 7.668 | 7.689 | 77,225 | -0.04(-0.50%) |
Apr 04, 2024 | 7.515 | 7.755 | 7.505 | 7.728 | 108,358 | +0.12(+1.59%) |
Apr 03, 2024 | 7.709 | 7.728 | 7.590 | 7.607 | 52,896 | -0.11(-1.44%) |
Apr 02, 2024 | 7.709 | 7.750 | 7.706 | 7.718 | 67,000 | +0.15(+1.92%) |
Apr 01, 2024 | 7.534 | 7.602 | 7.486 | 7.573 | 56,710 | +0.02(+0.32%) |
Mar 28, 2024 | 7.583 | 7.583 | 7.530 | 7.549 | 29,441 | +0.02(+0.32%) |
Mar 27, 2024 | 7.573 | 7.592 | 7.525 | 7.525 | 57,197 | -0.08(-1.02%) |
Mar 26, 2024 | 7.583 | 7.607 | 7.554 | 7.602 | 93,045 | -0.03(-0.38%) |
Mar 25, 2024 | 7.670 | 7.670 | 7.590 | 7.631 | 65,028 | -0.01(-0.13%) |
Mar 22, 2024 | 7.626 | 7.662 | 7.626 | 7.641 | 18,605 | +0.03(+0.38%) |
Mar 21, 2024 | 7.573 | 7.612 | 7.567 | 7.612 | 78,279 | +0.05(+0.64%) |
Mar 20, 2024 | 7.757 | 7.757 | 7.562 | 7.563 | 127,357 | -0.18(-2.37%) |
Mar 19, 2024 | 7.766 | 7.805 | 7.709 | 7.747 | 148,870 | -0.03(-0.37%) |
Mar 18, 2024 | 7.680 | 7.776 | 7.680 | 7.776 | 91,530 | +0.11(+1.38%) |
Mar 15, 2024 | 7.661 | 7.728 | 7.632 | 7.671 | 124,629 | +0.01(+0.13%) |
Mar 14, 2024 | 7.546 | 7.718 | 7.546 | 7.661 | 161,444 | +0.12(+1.52%) |
Mar 13, 2024 | 7.565 | 7.565 | 7.517 | 7.546 | 122,881 | -0.03(-0.38%) |
Mar 12, 2024 | 7.671 | 7.742 | 7.575 | 7.575 | 99,717 | -0.15(-1.99%) |
Mar 11, 2024 | 7.766 | 7.814 | 7.718 | 7.728 | 53,883 | +0.01(+0.12%) |
Mar 08, 2024 | 7.603 | 7.747 | 7.603 | 7.718 | 308,438 | +0.07(+0.88%) |
Mar 07, 2024 | 7.776 | 7.776 | 7.642 | 7.651 | 105,461 | -0.24(-3.04%) |
Mar 06, 2024 | 7.929 | 7.941 | 7.861 | 7.891 | 230,511 | -0.17(-2.14%) |
Mar 05, 2024 | 8.035 | 8.121 | 7.987 | 8.064 | 127,249 | +0.07(+0.84%) |
Mar 04, 2024 | 8.016 | 8.036 | 7.968 | 7.997 | 94,617 | +0.02(+0.30%) |