Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.120 | 7.400 | 7.120 | 7.400 | 7,327 | +0.23(+3.21%) |
Jul 19, 2024 | 7.550 | 7.550 | 6.800 | 7.170 | 5,907 | -0.19(-2.58%) |
Jul 18, 2024 | 7.150 | 7.620 | 7.030 | 7.360 | 10,519 | -0.07(-0.94%) |
Jul 17, 2024 | 7.247 | 7.620 | 7.247 | 7.430 | 3,894 | +0.25(+3.48%) |
Jul 16, 2024 | 7.600 | 7.600 | 6.901 | 7.180 | 6,476 | +0.06(+0.84%) |
Jul 15, 2024 | 7.390 | 7.670 | 7.120 | 7.120 | 4,527 | -0.46(-6.07%) |
Jul 12, 2024 | 7.180 | 7.580 | 7.180 | 7.580 | 1,320 | +0.36(+4.99%) |
Jul 11, 2024 | 8.000 | 8.000 | 7.220 | 7.220 | 788 | -0.62(-7.96%) |
Jul 10, 2024 | 7.060 | 7.844 | 7.020 | 7.844 | 7,909 | +0.15(+2.00%) |
Jul 09, 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 362 | +0.16(+2.12%) |
Jul 08, 2024 | 7.400 | 7.540 | 7.390 | 7.530 | 2,295 | -0.30(-3.83%) |
Jul 05, 2024 | 6.840 | 8.285 | 6.840 | 7.830 | 3,486 | +1.00(+14.64%) |
Jul 03, 2024 | 6.700 | 6.830 | 6.700 | 6.830 | 892 | -0.19(-2.71%) |
Jul 02, 2024 | 7.210 | 7.210 | 6.900 | 7.020 | 1,437 | -0.41(-5.52%) |
Jul 01, 2024 | 7.770 | 7.900 | 7.390 | 7.430 | 5,463 | -0.18(-2.37%) |
Jun 28, 2024 | 8.100 | 8.460 | 7.610 | 7.610 | 4,553 | -0.69(-8.31%) |
Jun 27, 2024 | 8.090 | 8.310 | 8.050 | 8.300 | 3,423 | -0.02(-0.30%) |
Jun 26, 2024 | 8.310 | 8.325 | 8.310 | 8.325 | 1,733 | -0.04(-0.42%) |
Jun 25, 2024 | 8.790 | 8.790 | 7.870 | 8.360 | 1,556 | +0.07(+0.84%) |
Jun 24, 2024 | 8.010 | 8.810 | 8.010 | 8.290 | 3,172 | -0.75(-8.30%) |
Jun 21, 2024 | 8.120 | 9.040 | 8.015 | 9.040 | 6,315 | +0.59(+6.98%) |
Jun 20, 2024 | 8.490 | 8.490 | 8.100 | 8.450 | 1,574 | +0.33(+4.06%) |
Jun 18, 2024 | 8.040 | 8.600 | 8.040 | 8.120 | 3,040 | -0.17(-2.05%) |
Jun 17, 2024 | 7.950 | 8.650 | 7.416 | 8.290 | 11,327 | +0.03(+0.36%) |
Jun 14, 2024 | 8.390 | 8.920 | 8.150 | 8.260 | 2,517 | +0.09(+1.10%) |
Jun 13, 2024 | 8.260 | 8.550 | 7.810 | 8.170 | 15,701 | -0.08(-0.97%) |
Jun 12, 2024 | 7.420 | 8.720 | 7.420 | 8.250 | 18,000 | +0.27(+3.38%) |
Jun 11, 2024 | 8.310 | 8.500 | 7.950 | 7.980 | 4,238 | -0.29(-3.51%) |
Jun 10, 2024 | 8.920 | 9.200 | 8.270 | 8.270 | 5,825 | -0.95(-10.30%) |
Jun 07, 2024 | 8.540 | 9.250 | 8.520 | 9.220 | 8,812 | +0.28(+3.13%) |
Jun 06, 2024 | 8.600 | 8.940 | 8.260 | 8.940 | 7,289 | +0.45(+5.30%) |
Jun 05, 2024 | 8.790 | 8.810 | 7.935 | 8.490 | 9,526 | -0.14(-1.62%) |
Jun 04, 2024 | 8.200 | 8.710 | 7.277 | 8.630 | 14,363 | +0.22(+2.62%) |
Jun 03, 2024 | 8.640 | 8.640 | 7.410 | 8.410 | 27,364 | +0.19(+2.31%) |
May 31, 2024 | 9.020 | 9.140 | 8.199 | 8.220 | 22,182 | -0.59(-6.70%) |
May 30, 2024 | 9.010 | 9.300 | 8.810 | 8.810 | 5,711 | -0.39(-4.24%) |
May 29, 2024 | 9.150 | 9.230 | 9.070 | 9.200 | 4,250 | +0.02(+0.22%) |
May 28, 2024 | 9.120 | 9.490 | 9.070 | 9.180 | 8,494 | +0.14(+1.55%) |
May 24, 2024 | 9.400 | 9.400 | 9.000 | 9.040 | 26,060 | -0.10(-1.09%) |
May 23, 2024 | 9.200 | 9.380 | 8.957 | 9.140 | 19,948 | +0.07(+0.77%) |
May 22, 2024 | 9.000 | 9.070 | 8.931 | 9.070 | 2,616 | +0.06(+0.67%) |
May 21, 2024 | 8.980 | 9.010 | 8.810 | 9.010 | 1,150 | +0.07(+0.78%) |
May 20, 2024 | 9.040 | 9.135 | 8.940 | 8.940 | 2,357 | -0.06(-0.67%) |
May 17, 2024 | 9.050 | 9.150 | 9.000 | 9.000 | 2,951 | -0.13(-1.42%) |
May 16, 2024 | 9.260 | 9.260 | 9.000 | 9.130 | 8,082 | -0.25(-2.67%) |
May 15, 2024 | 8.980 | 9.498 | 8.980 | 9.380 | 13,215 | +0.19(+2.07%) |
May 14, 2024 | 9.135 | 9.370 | 8.726 | 9.190 | 27,606 | +0.25(+2.80%) |
May 13, 2024 | 9.160 | 9.160 | 8.700 | 8.940 | 9,436 | +0.04(+0.45%) |
May 10, 2024 | 8.735 | 9.000 | 8.505 | 8.900 | 11,215 | -0.10(-1.11%) |
May 09, 2024 | 8.760 | 9.112 | 8.480 | 9.000 | 25,784 | +0.26(+2.97%) |
May 08, 2024 | 8.560 | 8.990 | 8.560 | 8.740 | 14,233 | +0.11(+1.27%) |
May 07, 2024 | 8.490 | 9.000 | 8.480 | 8.630 | 7,040 | +0.00(+0.00%) |
May 06, 2024 | 9.110 | 9.180 | 8.573 | 8.630 | 15,432 | -0.30(-3.36%) |
May 03, 2024 | 8.370 | 9.171 | 8.370 | 8.930 | 22,558 | +0.36(+4.20%) |
May 02, 2024 | 8.300 | 8.590 | 8.262 | 8.570 | 8,380 | +0.28(+3.38%) |