Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.070 | 8.115 | 7.970 | 8.040 | 745,539 | -0.04(-0.50%) |
Jul 18, 2024 | 8.300 | 8.530 | 8.015 | 8.080 | 1,249,064 | -0.30(-3.58%) |
Jul 17, 2024 | 8.300 | 8.650 | 8.300 | 8.380 | 2,263,961 | +0.01(+0.12%) |
Jul 16, 2024 | 8.220 | 8.410 | 8.170 | 8.370 | 1,116,646 | +0.18(+2.20%) |
Jul 15, 2024 | 8.150 | 8.270 | 8.070 | 8.190 | 992,884 | +0.15(+1.87%) |
Jul 12, 2024 | 8.140 | 8.220 | 8.010 | 8.040 | 916,141 | +0.01(+0.12%) |
Jul 11, 2024 | 7.710 | 8.070 | 7.685 | 8.030 | 877,239 | +0.56(+7.50%) |
Jul 10, 2024 | 7.550 | 7.630 | 7.470 | 7.470 | 899,770 | -0.05(-0.66%) |
Jul 09, 2024 | 7.410 | 7.550 | 7.307 | 7.520 | 965,488 | +0.11(+1.48%) |
Jul 08, 2024 | 7.360 | 7.415 | 7.270 | 7.410 | 650,742 | +0.16(+2.21%) |
Jul 05, 2024 | 7.340 | 7.415 | 7.240 | 7.250 | 516,857 | -0.13(-1.76%) |
Jul 03, 2024 | 7.260 | 7.405 | 7.220 | 7.380 | 392,627 | +0.15(+2.07%) |
Jul 02, 2024 | 7.170 | 7.240 | 7.090 | 7.230 | 475,440 | +0.11(+1.54%) |
Jul 01, 2024 | 7.220 | 7.270 | 7.040 | 7.120 | 492,579 | -0.13(-1.79%) |
Jun 28, 2024 | 7.140 | 7.250 | 7.060 | 7.250 | 1,576,735 | +0.22(+3.13%) |
Jun 27, 2024 | 7.000 | 7.075 | 6.930 | 7.030 | 733,302 | +0.03(+0.43%) |
Jun 26, 2024 | 6.970 | 7.010 | 6.850 | 7.000 | 3,530,552 | -0.05(-0.71%) |
Jun 25, 2024 | 7.190 | 7.200 | 6.960 | 7.050 | 1,366,498 | -0.14(-1.95%) |
Jun 24, 2024 | 7.270 | 7.380 | 7.160 | 7.190 | 621,985 | -0.01(-0.14%) |
Jun 21, 2024 | 7.290 | 7.405 | 7.200 | 7.200 | 3,048,578 | -0.08(-1.10%) |
Jun 20, 2024 | 7.360 | 7.410 | 7.240 | 7.280 | 1,098,119 | -0.14(-1.89%) |
Jun 18, 2024 | 7.170 | 7.440 | 7.140 | 7.420 | 739,099 | +0.20(+2.77%) |
Jun 17, 2024 | 7.020 | 7.240 | 7.015 | 7.220 | 832,147 | +0.13(+1.83%) |
Jun 14, 2024 | 6.870 | 7.130 | 6.870 | 7.090 | 668,237 | +0.10(+1.43%) |
Jun 13, 2024 | 7.000 | 7.062 | 6.925 | 6.990 | 407,409 | +0.01(+0.14%) |
Jun 12, 2024 | 7.150 | 7.390 | 6.950 | 6.980 | 922,445 | +0.13(+1.90%) |
Jun 11, 2024 | 6.980 | 7.010 | 6.850 | 6.850 | 880,968 | -0.23(-3.25%) |
Jun 10, 2024 | 6.980 | 7.100 | 6.970 | 7.080 | 553,153 | +0.00(+0.00%) |
Jun 07, 2024 | 6.980 | 7.090 | 6.910 | 7.080 | 596,807 | -0.04(-0.56%) |
Jun 06, 2024 | 7.220 | 7.290 | 7.115 | 7.120 | 918,494 | -0.15(-2.06%) |
Jun 05, 2024 | 7.330 | 7.345 | 7.260 | 7.270 | 516,568 | -0.05(-0.68%) |
Jun 04, 2024 | 7.390 | 7.440 | 7.300 | 7.320 | 1,107,286 | -0.10(-1.35%) |
Jun 03, 2024 | 7.400 | 7.540 | 7.354 | 7.420 | 1,375,540 | +0.13(+1.78%) |
May 31, 2024 | 7.270 | 7.385 | 7.200 | 7.290 | 2,462,352 | +0.10(+1.39%) |
May 30, 2024 | 7.000 | 7.200 | 6.985 | 7.190 | 1,360,690 | +0.28(+4.05%) |
May 29, 2024 | 6.760 | 6.925 | 6.685 | 6.910 | 2,139,669 | -0.04(-0.58%) |
May 28, 2024 | 7.220 | 7.295 | 6.900 | 6.950 | 2,007,441 | -0.18(-2.52%) |
May 24, 2024 | 7.090 | 7.270 | 7.060 | 7.130 | 896,932 | +0.10(+1.42%) |
May 23, 2024 | 7.090 | 7.140 | 6.935 | 7.030 | 925,068 | -0.00(-0.07%) |
May 22, 2024 | 7.094 | 7.114 | 6.996 | 7.035 | 583,909 | -0.07(-0.97%) |
May 21, 2024 | 7.006 | 7.114 | 6.922 | 7.104 | 491,835 | +0.08(+1.12%) |
May 20, 2024 | 7.074 | 7.104 | 7.025 | 7.025 | 382,054 | -0.05(-0.69%) |
May 17, 2024 | 7.143 | 7.143 | 7.055 | 7.074 | 346,244 | -0.02(-0.28%) |
May 16, 2024 | 7.192 | 7.232 | 7.035 | 7.094 | 1,382,991 | -0.12(-1.63%) |
May 15, 2024 | 7.261 | 7.345 | 7.192 | 7.212 | 517,283 | +0.12(+1.66%) |
May 14, 2024 | 6.986 | 7.104 | 6.878 | 7.094 | 439,915 | +0.22(+3.14%) |
May 13, 2024 | 6.897 | 6.947 | 6.848 | 6.878 | 409,497 | +0.07(+1.01%) |
May 10, 2024 | 6.907 | 6.907 | 6.721 | 6.809 | 369,146 | -0.06(-0.86%) |
May 09, 2024 | 6.770 | 6.878 | 6.740 | 6.868 | 324,762 | +0.15(+2.19%) |
May 08, 2024 | 6.711 | 6.780 | 6.676 | 6.721 | 699,805 | -0.11(-1.58%) |
May 07, 2024 | 6.927 | 6.956 | 6.789 | 6.829 | 821,348 | -0.08(-1.14%) |
May 06, 2024 | 6.907 | 7.010 | 6.848 | 6.907 | 428,089 | +0.12(+1.74%) |
May 03, 2024 | 6.907 | 7.025 | 6.676 | 6.789 | 669,380 | +0.08(+1.17%) |
May 02, 2024 | 6.721 | 6.770 | 6.578 | 6.711 | 969,902 | +0.09(+1.34%) |