Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 7.960 | 8.020 | 7.610 | 7.625 | 21,734 | -0.33(-4.09%) |
Jul 23, 2024 | 7.980 | 7.980 | 7.900 | 7.950 | 20,012 | -0.04(-0.50%) |
Jul 22, 2024 | 8.000 | 8.010 | 7.950 | 7.990 | 20,147 | -0.01(-0.12%) |
Jul 19, 2024 | 8.260 | 8.310 | 8.000 | 8.000 | 30,974 | -0.25(-3.03%) |
Jul 18, 2024 | 8.730 | 9.030 | 8.250 | 8.250 | 30,227 | -0.45(-5.17%) |
Jul 17, 2024 | 8.228 | 8.790 | 8.228 | 8.700 | 30,421 | +0.47(+5.71%) |
Jul 16, 2024 | 7.550 | 8.230 | 7.455 | 8.230 | 30,695 | +0.68(+9.01%) |
Jul 15, 2024 | 7.470 | 7.640 | 7.380 | 7.550 | 46,910 | +0.05(+0.70%) |
Jul 12, 2024 | 7.470 | 7.735 | 7.430 | 7.497 | 32,682 | -0.12(-1.61%) |
Jul 11, 2024 | 7.600 | 7.720 | 7.395 | 7.620 | 31,115 | +0.04(+0.53%) |
Jul 10, 2024 | 7.780 | 7.880 | 7.470 | 7.580 | 35,139 | -0.21(-2.70%) |
Jul 09, 2024 | 7.700 | 7.845 | 7.660 | 7.790 | 34,018 | -0.01(-0.13%) |
Jul 08, 2024 | 7.850 | 7.850 | 7.670 | 7.800 | 33,726 | -0.16(-2.01%) |
Jul 05, 2024 | 7.960 | 8.000 | 7.700 | 7.960 | 45,845 | +0.00(+0.00%) |
Jul 03, 2024 | 7.750 | 8.080 | 7.750 | 7.960 | 40,831 | +0.05(+0.70%) |
Jul 02, 2024 | 7.900 | 8.060 | 7.900 | 7.905 | 52,008 | +0.03(+0.32%) |
Jul 01, 2024 | 8.510 | 8.510 | 7.800 | 7.880 | 47,355 | -0.68(-7.93%) |
Jun 28, 2024 | 8.490 | 8.600 | 8.140 | 8.559 | 62,495 | +0.07(+0.83%) |
Jun 27, 2024 | 8.250 | 8.565 | 8.250 | 8.489 | 65,770 | +0.24(+2.89%) |
Jun 26, 2024 | 7.800 | 8.250 | 7.800 | 8.250 | 66,226 | +0.54(+6.93%) |
Jun 25, 2024 | 7.480 | 8.160 | 7.450 | 7.715 | 70,480 | +0.42(+5.68%) |
Jun 24, 2024 | 7.090 | 7.380 | 7.070 | 7.300 | 62,892 | +0.24(+3.40%) |
Jun 21, 2024 | 6.960 | 7.060 | 6.800 | 7.060 | 81,902 | +0.23(+3.37%) |
Jun 20, 2024 | 6.760 | 7.014 | 6.730 | 6.830 | 58,601 | +0.12(+1.79%) |
Jun 18, 2024 | 6.800 | 6.830 | 6.700 | 6.710 | 56,844 | -0.09(-1.32%) |
Jun 17, 2024 | 6.600 | 6.859 | 6.600 | 6.800 | 75,329 | +0.10(+1.49%) |
Jun 14, 2024 | 6.730 | 6.730 | 6.600 | 6.700 | 11,318 | -0.07(-1.03%) |
Jun 13, 2024 | 6.770 | 6.770 | 6.630 | 6.770 | 11,144 | -0.05(-0.73%) |
Jun 12, 2024 | 7.200 | 7.200 | 6.735 | 6.820 | 12,045 | -0.14(-2.01%) |
Jun 11, 2024 | 6.600 | 6.960 | 6.600 | 6.960 | 15,758 | +0.38(+5.78%) |
Jun 10, 2024 | 6.320 | 6.780 | 6.320 | 6.580 | 16,746 | +0.03(+0.46%) |
Jun 07, 2024 | 7.250 | 7.250 | 6.530 | 6.550 | 8,229 | -0.70(-9.66%) |
Jun 06, 2024 | 7.510 | 7.530 | 7.057 | 7.250 | 3,826 | -0.56(-7.12%) |
Jun 05, 2024 | 7.830 | 7.860 | 7.580 | 7.806 | 7,368 | -0.37(-4.57%) |
Jun 04, 2024 | 8.300 | 8.300 | 8.000 | 8.180 | 14,087 | -0.16(-1.92%) |
Jun 03, 2024 | 8.300 | 8.490 | 8.160 | 8.340 | 12,789 | +0.04(+0.48%) |
May 31, 2024 | 8.300 | 8.300 | 8.260 | 8.300 | 10,892 | -0.02(-0.24%) |
May 30, 2024 | 8.300 | 8.320 | 8.225 | 8.320 | 11,237 | -0.13(-1.54%) |
May 29, 2024 | 8.430 | 8.500 | 8.258 | 8.450 | 12,466 | -0.04(-0.47%) |
May 28, 2024 | 8.300 | 8.500 | 8.279 | 8.490 | 14,903 | +0.31(+3.80%) |
May 24, 2024 | 8.110 | 8.179 | 8.110 | 8.179 | 10,997 | +0.08(+0.98%) |
May 23, 2024 | 8.100 | 8.299 | 8.000 | 8.100 | 12,286 | +0.01(+0.12%) |
May 22, 2024 | 8.090 | 8.100 | 8.080 | 8.090 | 10,173 | +0.01(+0.12%) |
May 21, 2024 | 8.080 | 8.090 | 7.970 | 8.080 | 14,451 | +0.01(+0.12%) |
May 20, 2024 | 8.025 | 8.150 | 8.025 | 8.070 | 17,195 | +0.01(+0.12%) |
May 17, 2024 | 8.060 | 8.060 | 8.050 | 8.060 | 743 | -0.32(-3.82%) |
May 16, 2024 | 7.900 | 8.526 | 7.900 | 8.380 | 2,478 | +0.01(+0.06%) |
May 15, 2024 | 8.060 | 8.375 | 8.060 | 8.375 | 338 | +0.38(+4.82%) |
May 14, 2024 | 7.580 | 8.200 | 7.580 | 7.990 | 2,680 | -0.11(-1.36%) |
May 13, 2024 | 7.900 | 8.260 | 7.900 | 8.100 | 1,240 | +0.12(+1.50%) |
May 10, 2024 | 8.390 | 8.390 | 7.980 | 7.980 | 211 | -0.04(-0.50%) |
May 09, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 863 | -0.06(-0.74%) |
May 08, 2024 | 8.390 | 8.890 | 8.020 | 8.080 | 2,455 | +0.04(+0.48%) |
May 07, 2024 | 8.050 | 8.050 | 7.951 | 8.041 | 860 | -0.03(-0.35%) |
May 06, 2024 | 8.830 | 8.830 | 8.070 | 8.070 | 1,328 | -0.29(-3.41%) |
May 03, 2024 | 8.280 | 8.355 | 7.500 | 8.355 | 1,801 | +0.37(+4.57%) |
May 02, 2024 | 8.300 | 8.820 | 7.980 | 7.990 | 5,319 | +0.38(+4.99%) |