Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.809 | 7.094 | 6.745 | 7.016 | 7,845,435 | +0.18(+2.59%) |
May 30, 2024 | 6.937 | 7.001 | 6.819 | 6.839 | 7,118,432 | +0.04(+0.58%) |
May 29, 2024 | 6.937 | 6.937 | 6.642 | 6.799 | 8,548,473 | -0.30(-4.16%) |
May 28, 2024 | 7.321 | 7.370 | 7.055 | 7.094 | 4,075,117 | -0.15(-2.04%) |
May 24, 2024 | 7.281 | 7.301 | 7.153 | 7.242 | 2,800,045 | +0.01(+0.14%) |
May 23, 2024 | 7.586 | 7.586 | 7.212 | 7.232 | 2,875,301 | -0.31(-4.05%) |
May 22, 2024 | 7.577 | 7.636 | 7.468 | 7.537 | 2,204,107 | -0.08(-1.03%) |
May 21, 2024 | 7.577 | 7.695 | 7.567 | 7.616 | 2,018,359 | +0.00(+0.00%) |
May 20, 2024 | 7.832 | 7.852 | 7.596 | 7.616 | 2,672,157 | -0.18(-2.27%) |
May 17, 2024 | 7.734 | 7.842 | 7.675 | 7.793 | 2,851,006 | +0.10(+1.28%) |
May 16, 2024 | 7.823 | 7.872 | 7.665 | 7.695 | 3,793,267 | -0.17(-2.13%) |
May 15, 2024 | 8.019 | 8.128 | 7.803 | 7.862 | 3,731,403 | -0.03(-0.37%) |
May 14, 2024 | 7.832 | 7.985 | 7.813 | 7.891 | 3,945,828 | +0.19(+2.43%) |
May 13, 2024 | 7.714 | 7.823 | 7.665 | 7.704 | 3,789,057 | +0.10(+1.29%) |
May 10, 2024 | 7.655 | 7.734 | 7.498 | 7.606 | 2,495,234 | -0.02(-0.26%) |
May 09, 2024 | 7.488 | 7.645 | 7.388 | 7.626 | 3,872,421 | +0.16(+2.11%) |
May 08, 2024 | 7.429 | 7.478 | 7.296 | 7.468 | 4,600,698 | -0.04(-0.52%) |
May 07, 2024 | 7.626 | 7.675 | 7.478 | 7.508 | 3,991,053 | -0.04(-0.52%) |
May 06, 2024 | 7.665 | 7.773 | 7.527 | 7.547 | 3,586,677 | -0.06(-0.78%) |
May 03, 2024 | 7.577 | 7.719 | 7.527 | 7.606 | 5,513,962 | +0.23(+3.07%) |
May 02, 2024 | 7.291 | 7.449 | 7.193 | 7.380 | 4,619,807 | +0.20(+2.74%) |
May 01, 2024 | 6.927 | 7.311 | 6.927 | 7.183 | 8,488,682 | +0.29(+4.14%) |
Apr 30, 2024 | 6.907 | 7.001 | 6.858 | 6.898 | 6,123,460 | -0.11(-1.54%) |
Apr 29, 2024 | 7.242 | 7.301 | 6.966 | 7.006 | 6,724,890 | -0.20(-2.73%) |
Apr 26, 2024 | 7.577 | 7.665 | 7.173 | 7.203 | 7,159,434 | -0.44(-5.79%) |
Apr 25, 2024 | 7.724 | 7.734 | 7.124 | 7.645 | 10,877,710 | -0.07(-0.89%) |
Apr 24, 2024 | 7.616 | 7.808 | 7.567 | 7.714 | 8,125,539 | -0.06(-0.76%) |
Apr 23, 2024 | 7.695 | 8.049 | 7.695 | 7.773 | 9,894,005 | +0.04(+0.51%) |
Apr 22, 2024 | 7.586 | 7.813 | 7.517 | 7.734 | 4,872,593 | +0.15(+1.95%) |
Apr 19, 2024 | 7.153 | 7.596 | 7.104 | 7.586 | 8,662,520 | +0.39(+5.47%) |
Apr 18, 2024 | 7.085 | 7.252 | 7.045 | 7.193 | 4,165,242 | +0.11(+1.53%) |
Apr 17, 2024 | 7.193 | 7.247 | 7.060 | 7.085 | 2,870,500 | +0.00(+0.00%) |
Apr 16, 2024 | 7.281 | 7.281 | 7.035 | 7.085 | 3,616,338 | -0.22(-2.96%) |
Apr 15, 2024 | 7.262 | 7.454 | 7.193 | 7.301 | 5,841,589 | +0.04(+0.54%) |
Apr 12, 2024 | 7.134 | 7.291 | 7.094 | 7.262 | 6,354,635 | +0.00(+0.00%) |
Apr 11, 2024 | 7.203 | 7.321 | 7.134 | 7.262 | 3,583,985 | +0.06(+0.82%) |
Apr 10, 2024 | 7.626 | 7.753 | 7.114 | 7.203 | 7,991,684 | -0.67(-8.50%) |
Apr 09, 2024 | 7.665 | 7.901 | 7.616 | 7.872 | 4,717,571 | +0.23(+2.96%) |
Apr 08, 2024 | 7.488 | 7.724 | 7.409 | 7.645 | 4,060,396 | +0.26(+3.46%) |
Apr 05, 2024 | 7.262 | 7.458 | 7.247 | 7.390 | 2,952,173 | +0.04(+0.54%) |
Apr 04, 2024 | 7.616 | 7.719 | 7.321 | 7.350 | 6,128,228 | -0.17(-2.23%) |
Apr 03, 2024 | 7.458 | 7.567 | 7.409 | 7.517 | 3,316,013 | +0.03(+0.39%) |
Apr 02, 2024 | 7.596 | 7.626 | 7.409 | 7.488 | 5,781,888 | -0.27(-3.43%) |
Apr 01, 2024 | 7.872 | 7.872 | 7.557 | 7.754 | 5,886,044 | -0.08(-1.01%) |
Mar 28, 2024 | 7.773 | 7.857 | 7.857 | 7.832 | 6,625,419 | +0.06(+0.76%) |
Mar 27, 2024 | 7.468 | 7.773 | 7.429 | 7.773 | 6,243,970 | +0.29(+3.81%) |
Mar 26, 2024 | 7.704 | 7.734 | 7.478 | 7.488 | 2,704,943 | -0.13(-1.68%) |
Mar 25, 2024 | 7.665 | 7.793 | 7.606 | 7.616 | 3,401,467 | -0.05(-0.64%) |
Mar 22, 2024 | 7.931 | 8.039 | 7.586 | 7.665 | 4,859,736 | -0.26(-3.23%) |
Mar 21, 2024 | 7.724 | 8.088 | 7.724 | 7.921 | 8,643,441 | +0.28(+3.60%) |
Mar 20, 2024 | 7.291 | 7.700 | 7.242 | 7.645 | 7,235,561 | +0.28(+3.74%) |
Mar 19, 2024 | 7.281 | 7.458 | 7.242 | 7.370 | 3,267,072 | +0.06(+0.81%) |
Mar 18, 2024 | 7.458 | 7.478 | 7.301 | 7.311 | 3,497,729 | -0.11(-1.46%) |
Mar 15, 2024 | 7.350 | 7.547 | 7.340 | 7.419 | 13,413,220 | +0.03(+0.40%) |
Mar 14, 2024 | 7.655 | 7.675 | 7.252 | 7.390 | 8,326,522 | -0.34(-4.45%) |
Mar 13, 2024 | 7.754 | 7.995 | 7.719 | 7.734 | 4,808,267 | -0.03(-0.38%) |
Mar 12, 2024 | 7.909 | 8.030 | 7.720 | 7.763 | 5,851,314 | -0.14(-1.72%) |
Mar 11, 2024 | 7.676 | 8.025 | 7.676 | 7.899 | 7,133,858 | +0.17(+2.26%) |
Mar 08, 2024 | 8.035 | 8.113 | 7.676 | 7.725 | 5,923,400 | -0.26(-3.28%) |
Mar 07, 2024 | 8.016 | 8.249 | 7.899 | 7.987 | 7,561,978 | +0.07(+0.86%) |
Mar 06, 2024 | 7.686 | 8.210 | 6.866 | 7.919 | 28,549,326 | +0.28(+3.68%) |
Mar 05, 2024 | 7.278 | 7.734 | 7.239 | 7.637 | 8,610,686 | +0.29(+3.96%) |
Mar 04, 2024 | 7.841 | 7.943 | 7.244 | 7.346 | 19,490,516 | -0.44(-5.61%) |