Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.070 | 8.150 | 7.980 | 8.120 | 616,576 | +0.07(+0.87%) |
Jul 22, 2024 | 7.920 | 8.130 | 7.770 | 8.050 | 1,265,132 | +0.74(+10.12%) |
Jul 19, 2024 | 7.350 | 7.450 | 7.250 | 7.310 | 365,237 | +0.00(+0.00%) |
Jul 18, 2024 | 7.490 | 7.510 | 7.295 | 7.310 | 437,878 | -0.06(-0.81%) |
Jul 17, 2024 | 7.440 | 7.505 | 7.350 | 7.370 | 478,306 | -0.11(-1.47%) |
Jul 16, 2024 | 7.330 | 7.510 | 7.308 | 7.480 | 460,839 | +0.19(+2.61%) |
Jul 15, 2024 | 7.270 | 7.310 | 7.180 | 7.290 | 726,155 | -0.34(-4.46%) |
Jul 12, 2024 | 7.690 | 7.720 | 7.565 | 7.630 | 327,851 | -0.02(-0.26%) |
Jul 11, 2024 | 7.640 | 7.690 | 7.530 | 7.650 | 456,703 | +0.03(+0.39%) |
Jul 10, 2024 | 7.730 | 7.740 | 7.515 | 7.620 | 646,675 | -0.22(-2.81%) |
Jul 09, 2024 | 7.900 | 7.960 | 7.840 | 7.840 | 530,029 | -0.12(-1.51%) |
Jul 08, 2024 | 7.920 | 7.990 | 7.865 | 7.960 | 466,146 | +0.09(+1.14%) |
Jul 05, 2024 | 8.040 | 8.056 | 7.780 | 7.870 | 809,323 | -0.08(-1.01%) |
Jul 03, 2024 | 7.770 | 8.030 | 7.770 | 7.950 | 544,506 | +0.49(+6.57%) |
Jul 02, 2024 | 7.580 | 7.630 | 7.390 | 7.460 | 397,417 | -0.20(-2.61%) |
Jul 01, 2024 | 7.760 | 7.845 | 7.600 | 7.660 | 480,366 | +0.05(+0.66%) |
Jun 28, 2024 | 7.650 | 7.675 | 7.540 | 7.610 | 551,424 | +0.24(+3.26%) |
Jun 27, 2024 | 7.370 | 7.425 | 7.300 | 7.370 | 581,618 | -0.16(-2.12%) |
Jun 26, 2024 | 7.500 | 7.590 | 7.420 | 7.530 | 507,207 | -0.08(-1.05%) |
Jun 25, 2024 | 7.690 | 7.690 | 7.530 | 7.610 | 429,948 | -0.20(-2.56%) |
Jun 24, 2024 | 7.740 | 7.825 | 7.690 | 7.810 | 556,650 | +0.17(+2.23%) |
Jun 21, 2024 | 7.690 | 7.715 | 7.515 | 7.640 | 739,291 | -0.05(-0.65%) |
Jun 20, 2024 | 7.500 | 7.900 | 7.500 | 7.690 | 1,552,623 | +0.44(+6.07%) |
Jun 18, 2024 | 6.980 | 7.275 | 6.980 | 7.250 | 1,026,004 | +0.51(+7.57%) |
Jun 17, 2024 | 6.700 | 6.800 | 6.655 | 6.740 | 523,281 | +0.16(+2.43%) |
Jun 14, 2024 | 6.320 | 6.590 | 6.290 | 6.580 | 703,423 | +0.14(+2.17%) |
Jun 13, 2024 | 6.460 | 6.460 | 6.360 | 6.440 | 467,145 | -0.07(-1.08%) |
Jun 12, 2024 | 6.640 | 6.650 | 6.480 | 6.510 | 419,406 | +0.03(+0.46%) |
Jun 11, 2024 | 6.420 | 6.540 | 6.310 | 6.480 | 657,891 | +0.08(+1.25%) |
Jun 10, 2024 | 6.410 | 6.450 | 6.380 | 6.400 | 257,473 | -0.01(-0.16%) |
Jun 07, 2024 | 6.410 | 6.490 | 6.385 | 6.410 | 423,463 | -0.01(-0.16%) |
Jun 06, 2024 | 6.380 | 6.460 | 6.375 | 6.420 | 460,121 | +0.08(+1.26%) |
Jun 05, 2024 | 6.310 | 6.355 | 6.240 | 6.340 | 549,844 | +0.07(+1.12%) |
Jun 04, 2024 | 6.240 | 6.360 | 6.215 | 6.270 | 963,489 | -0.08(-1.26%) |
Jun 03, 2024 | 6.480 | 6.540 | 6.270 | 6.350 | 1,737,644 | -0.47(-6.89%) |
May 31, 2024 | 6.710 | 6.850 | 6.650 | 6.820 | 1,125,580 | -0.07(-1.02%) |
May 30, 2024 | 6.890 | 6.915 | 6.665 | 6.890 | 1,283,050 | -0.06(-0.86%) |
May 29, 2024 | 7.010 | 7.060 | 6.915 | 6.950 | 510,209 | -0.04(-0.57%) |
May 28, 2024 | 6.910 | 7.070 | 6.870 | 6.990 | 790,906 | -0.23(-3.19%) |
May 24, 2024 | 7.220 | 7.255 | 7.190 | 7.220 | 272,253 | +0.08(+1.12%) |
May 23, 2024 | 7.290 | 7.290 | 7.053 | 7.140 | 641,004 | -0.21(-2.86%) |
May 22, 2024 | 7.400 | 7.400 | 7.280 | 7.350 | 589,586 | -0.23(-3.03%) |
May 21, 2024 | 7.380 | 7.610 | 7.350 | 7.580 | 740,398 | +0.04(+0.53%) |
May 20, 2024 | 7.360 | 7.560 | 7.340 | 7.540 | 972,791 | +0.03(+0.40%) |
May 17, 2024 | 7.320 | 7.510 | 7.300 | 7.510 | 491,594 | +0.12(+1.62%) |
May 16, 2024 | 7.340 | 7.400 | 7.280 | 7.390 | 367,526 | +0.05(+0.68%) |
May 15, 2024 | 7.330 | 7.355 | 7.200 | 7.340 | 303,722 | +0.03(+0.41%) |
May 14, 2024 | 7.280 | 7.320 | 7.253 | 7.310 | 347,276 | -0.16(-2.14%) |
May 13, 2024 | 7.430 | 7.550 | 7.430 | 7.470 | 460,276 | +0.10(+1.36%) |
May 10, 2024 | 7.450 | 7.500 | 7.350 | 7.370 | 532,018 | +0.20(+2.79%) |
May 09, 2024 | 7.170 | 7.230 | 7.120 | 7.170 | 386,500 | -0.06(-0.83%) |
May 08, 2024 | 7.200 | 7.360 | 7.170 | 7.230 | 405,041 | +0.01(+0.14%) |
May 07, 2024 | 7.260 | 7.310 | 7.175 | 7.220 | 392,674 | +0.02(+0.28%) |
May 06, 2024 | 7.280 | 7.330 | 7.165 | 7.200 | 353,675 | +0.15(+2.13%) |
May 03, 2024 | 7.000 | 7.150 | 6.985 | 7.050 | 590,365 | +0.31(+4.60%) |
May 02, 2024 | 6.870 | 6.900 | 6.735 | 6.740 | 770,369 | -0.20(-2.88%) |