Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 8.420 | 8.625 | 7.940 | 8.120 | 647,042 | -0.24(-2.87%) |
Jul 17, 2024 | 8.410 | 8.955 | 8.280 | 8.360 | 713,664 | -0.30(-3.46%) |
Jul 16, 2024 | 8.570 | 9.440 | 8.570 | 8.660 | 1,345,371 | +0.21(+2.49%) |
Jul 15, 2024 | 8.110 | 8.750 | 8.020 | 8.450 | 1,263,789 | +0.44(+5.49%) |
Jul 12, 2024 | 7.890 | 8.350 | 7.800 | 8.010 | 888,162 | +0.21(+2.69%) |
Jul 11, 2024 | 7.300 | 8.040 | 7.240 | 7.800 | 1,225,456 | +0.71(+10.01%) |
Jul 10, 2024 | 6.580 | 7.150 | 6.530 | 7.090 | 591,959 | +0.56(+8.58%) |
Jul 09, 2024 | 6.020 | 6.550 | 6.020 | 6.530 | 586,285 | +0.48(+7.93%) |
Jul 08, 2024 | 6.300 | 6.330 | 6.020 | 6.050 | 975,110 | -0.14(-2.26%) |
Jul 05, 2024 | 6.130 | 6.240 | 5.920 | 6.190 | 657,292 | +0.04(+0.57%) |
Jul 03, 2024 | 6.090 | 6.210 | 6.050 | 6.155 | 363,271 | +0.06(+0.90%) |
Jul 02, 2024 | 6.280 | 6.310 | 6.090 | 6.100 | 542,419 | -0.21(-3.33%) |
Jul 01, 2024 | 6.200 | 6.345 | 5.920 | 6.310 | 1,400,718 | +0.11(+1.77%) |
Jun 28, 2024 | 6.200 | 6.435 | 6.090 | 6.200 | 9,594,437 | -0.08(-1.27%) |
Jun 27, 2024 | 6.450 | 6.550 | 6.020 | 6.280 | 916,017 | +0.11(+1.78%) |
Jun 26, 2024 | 6.000 | 6.190 | 5.680 | 6.170 | 1,405,590 | +0.19(+3.18%) |
Jun 25, 2024 | 6.340 | 6.410 | 5.920 | 5.980 | 952,030 | -0.36(-5.68%) |
Jun 24, 2024 | 6.700 | 6.790 | 6.245 | 6.340 | 544,931 | -0.34(-5.09%) |
Jun 21, 2024 | 6.400 | 6.700 | 6.340 | 6.680 | 1,372,144 | +0.30(+4.70%) |
Jun 20, 2024 | 6.440 | 6.490 | 6.270 | 6.380 | 1,091,453 | -0.11(-1.69%) |
Jun 18, 2024 | 7.000 | 7.000 | 6.480 | 6.490 | 685,726 | -0.51(-7.29%) |
Jun 17, 2024 | 7.380 | 7.450 | 6.910 | 7.000 | 939,834 | -0.45(-6.04%) |
Jun 14, 2024 | 7.780 | 7.835 | 7.420 | 7.450 | 281,458 | -0.35(-4.49%) |
Jun 13, 2024 | 7.690 | 7.960 | 7.560 | 7.800 | 540,682 | +0.09(+1.17%) |
Jun 12, 2024 | 7.600 | 7.900 | 7.350 | 7.710 | 951,838 | +0.31(+4.19%) |
Jun 11, 2024 | 8.040 | 8.310 | 7.400 | 7.400 | 998,918 | -0.76(-9.31%) |
Jun 10, 2024 | 8.220 | 8.430 | 8.000 | 8.160 | 521,883 | -0.13(-1.57%) |
Jun 07, 2024 | 8.260 | 8.410 | 8.115 | 8.290 | 260,870 | -0.08(-0.96%) |
Jun 06, 2024 | 8.690 | 8.690 | 8.205 | 8.370 | 334,212 | -0.28(-3.24%) |
Jun 05, 2024 | 8.160 | 8.670 | 8.140 | 8.650 | 311,762 | +0.51(+6.27%) |
Jun 04, 2024 | 8.180 | 8.260 | 7.950 | 8.140 | 498,903 | -0.04(-0.49%) |
Jun 03, 2024 | 8.040 | 8.440 | 8.010 | 8.180 | 927,952 | +0.33(+4.20%) |
May 31, 2024 | 7.760 | 8.000 | 7.710 | 7.850 | 365,770 | +0.20(+2.61%) |
May 30, 2024 | 7.870 | 7.946 | 7.530 | 7.650 | 340,318 | -0.12(-1.54%) |
May 29, 2024 | 7.720 | 7.850 | 7.520 | 7.770 | 473,572 | +0.03(+0.39%) |
May 28, 2024 | 7.770 | 8.120 | 7.510 | 7.740 | 1,021,065 | +0.53(+7.35%) |
May 24, 2024 | 7.430 | 7.510 | 7.200 | 7.210 | 305,764 | -0.21(-2.83%) |
May 23, 2024 | 7.730 | 7.735 | 7.320 | 7.420 | 379,226 | -0.29(-3.76%) |
May 22, 2024 | 7.660 | 7.860 | 7.628 | 7.710 | 266,404 | +0.07(+0.92%) |
May 21, 2024 | 7.610 | 7.780 | 7.410 | 7.640 | 570,501 | -0.06(-0.78%) |
May 20, 2024 | 7.760 | 8.010 | 7.690 | 7.700 | 451,865 | +0.15(+1.99%) |
May 17, 2024 | 7.750 | 7.750 | 7.450 | 7.550 | 480,460 | -0.25(-3.14%) |
May 16, 2024 | 8.320 | 8.320 | 7.740 | 7.795 | 545,804 | -0.46(-5.52%) |
May 15, 2024 | 7.970 | 8.760 | 7.970 | 8.250 | 1,029,482 | +0.34(+4.30%) |
May 14, 2024 | 7.880 | 8.500 | 7.410 | 7.910 | 1,114,359 | +0.56(+7.62%) |
May 13, 2024 | 8.350 | 8.500 | 6.921 | 7.350 | 2,032,197 | -0.12(-1.61%) |
May 10, 2024 | 7.470 | 7.680 | 7.330 | 7.470 | 313,084 | -0.03(-0.40%) |
May 09, 2024 | 7.600 | 7.670 | 7.460 | 7.500 | 223,483 | -0.09(-1.19%) |
May 08, 2024 | 7.410 | 7.725 | 7.410 | 7.590 | 227,115 | +0.05(+0.66%) |
May 07, 2024 | 7.760 | 7.760 | 7.540 | 7.540 | 313,442 | -0.21(-2.71%) |
May 06, 2024 | 7.800 | 7.920 | 7.550 | 7.750 | 253,307 | +0.00(+0.00%) |
May 03, 2024 | 7.900 | 8.050 | 7.700 | 7.750 | 207,665 | +0.10(+1.31%) |
May 02, 2024 | 7.460 | 7.660 | 7.230 | 7.650 | 302,634 | +0.32(+4.37%) |