Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 7.673 | 7.950 | 7.673 | 7.910 | 19,746 | +0.08(+1.02%) |
Jul 22, 2024 | 7.740 | 7.890 | 7.690 | 7.830 | 31,668 | +0.05(+0.64%) |
Jul 19, 2024 | 7.770 | 7.800 | 7.730 | 7.780 | 15,873 | +0.00(+0.00%) |
Jul 18, 2024 | 7.710 | 7.800 | 7.670 | 7.780 | 23,376 | +0.02(+0.26%) |
Jul 17, 2024 | 7.760 | 7.860 | 7.700 | 7.760 | 36,327 | +0.00(+0.00%) |
Jul 16, 2024 | 7.770 | 7.830 | 7.720 | 7.760 | 19,049 | -0.02(-0.26%) |
Jul 15, 2024 | 7.760 | 7.920 | 7.728 | 7.780 | 35,013 | +0.01(+0.13%) |
Jul 12, 2024 | 7.750 | 7.980 | 7.750 | 7.770 | 37,346 | +0.07(+0.91%) |
Jul 11, 2024 | 7.540 | 7.790 | 7.530 | 7.700 | 36,555 | +0.25(+3.36%) |
Jul 10, 2024 | 7.590 | 7.590 | 7.350 | 7.450 | 39,439 | -0.04(-0.53%) |
Jul 09, 2024 | 7.580 | 7.800 | 7.350 | 7.490 | 38,481 | -0.04(-0.53%) |
Jul 08, 2024 | 7.770 | 7.770 | 7.470 | 7.530 | 36,251 | -0.14(-1.83%) |
Jul 05, 2024 | 7.920 | 8.020 | 7.550 | 7.670 | 59,460 | -0.44(-5.43%) |
Jul 03, 2024 | 8.050 | 8.140 | 7.995 | 8.110 | 15,995 | +0.15(+1.88%) |
Jul 02, 2024 | 8.140 | 8.280 | 7.960 | 7.960 | 52,416 | -0.18(-2.21%) |
Jul 01, 2024 | 8.090 | 8.225 | 8.080 | 8.140 | 56,886 | +0.15(+1.88%) |
Jun 28, 2024 | 7.730 | 8.060 | 7.570 | 7.990 | 1,690,691 | +0.28(+3.63%) |
Jun 27, 2024 | 7.790 | 7.800 | 7.580 | 7.710 | 74,458 | -0.01(-0.13%) |
Jun 26, 2024 | 7.570 | 8.000 | 7.570 | 7.720 | 86,423 | +0.10(+1.31%) |
Jun 25, 2024 | 7.855 | 7.855 | 7.410 | 7.620 | 57,267 | +0.07(+0.93%) |
Jun 24, 2024 | 7.460 | 7.630 | 7.340 | 7.550 | 61,903 | +0.13(+1.75%) |
Jun 21, 2024 | 7.510 | 7.620 | 7.420 | 7.420 | 75,969 | -0.06(-0.80%) |
Jun 20, 2024 | 7.490 | 7.580 | 7.295 | 7.480 | 30,933 | +0.08(+1.08%) |
Jun 18, 2024 | 7.490 | 7.520 | 7.400 | 7.400 | 64,778 | -0.11(-1.46%) |
Jun 17, 2024 | 7.610 | 7.615 | 7.430 | 7.510 | 44,925 | -0.10(-1.31%) |
Jun 14, 2024 | 7.970 | 8.020 | 7.590 | 7.610 | 40,930 | -0.42(-5.23%) |
Jun 13, 2024 | 7.970 | 8.090 | 7.900 | 8.030 | 34,350 | +0.02(+0.25%) |
Jun 12, 2024 | 8.260 | 8.373 | 7.970 | 8.010 | 51,056 | -0.08(-0.99%) |
Jun 11, 2024 | 8.090 | 8.180 | 8.050 | 8.090 | 35,115 | -0.08(-0.98%) |
Jun 10, 2024 | 7.940 | 8.220 | 7.940 | 8.170 | 70,327 | +0.15(+1.87%) |
Jun 07, 2024 | 7.985 | 8.110 | 7.935 | 8.020 | 46,099 | -0.07(-0.87%) |
Jun 06, 2024 | 8.150 | 8.155 | 8.030 | 8.090 | 41,928 | -0.10(-1.22%) |
Jun 05, 2024 | 8.170 | 8.240 | 8.070 | 8.190 | 42,817 | +0.01(+0.12%) |
Jun 04, 2024 | 8.290 | 8.340 | 8.180 | 8.180 | 84,618 | -0.11(-1.33%) |
Jun 03, 2024 | 8.120 | 8.340 | 8.110 | 8.290 | 125,839 | +0.25(+3.11%) |
May 31, 2024 | 7.830 | 8.170 | 7.830 | 8.040 | 63,521 | +0.24(+3.08%) |
May 30, 2024 | 7.680 | 7.820 | 7.570 | 7.800 | 84,322 | +0.11(+1.43%) |
May 29, 2024 | 7.410 | 7.790 | 7.410 | 7.690 | 79,936 | +0.14(+1.85%) |
May 28, 2024 | 7.720 | 7.805 | 7.420 | 7.550 | 111,039 | -0.29(-3.70%) |
May 24, 2024 | 7.810 | 7.885 | 7.780 | 7.840 | 48,126 | -0.02(-0.25%) |
May 23, 2024 | 8.350 | 8.350 | 7.820 | 7.860 | 78,245 | -0.42(-5.07%) |
May 22, 2024 | 8.370 | 8.447 | 8.240 | 8.280 | 34,814 | -0.12(-1.43%) |
May 21, 2024 | 8.390 | 8.450 | 8.270 | 8.400 | 79,237 | +0.06(+0.72%) |
May 20, 2024 | 7.930 | 8.440 | 7.930 | 8.340 | 129,872 | +0.48(+6.11%) |
May 17, 2024 | 7.800 | 7.930 | 7.720 | 7.860 | 42,719 | +0.07(+0.90%) |
May 16, 2024 | 7.850 | 7.920 | 7.590 | 7.790 | 51,076 | -0.02(-0.26%) |
May 15, 2024 | 7.640 | 7.840 | 7.628 | 7.810 | 80,205 | +0.26(+3.44%) |
May 14, 2024 | 6.700 | 7.610 | 6.630 | 7.550 | 91,984 | +0.89(+13.36%) |
May 13, 2024 | 6.850 | 6.977 | 6.610 | 6.660 | 84,593 | -0.09(-1.33%) |
May 10, 2024 | 6.880 | 6.880 | 6.640 | 6.750 | 53,900 | -0.05(-0.74%) |
May 09, 2024 | 6.640 | 6.800 | 6.610 | 6.800 | 40,154 | +0.15(+2.26%) |
May 08, 2024 | 6.609 | 6.667 | 6.530 | 6.650 | 45,983 | +0.07(+1.06%) |
May 07, 2024 | 6.694 | 6.694 | 6.500 | 6.580 | 30,201 | -0.12(-1.79%) |
May 06, 2024 | 6.590 | 6.800 | 6.540 | 6.700 | 34,909 | +0.11(+1.67%) |
May 03, 2024 | 6.630 | 6.630 | 6.550 | 6.590 | 24,386 | +0.02(+0.30%) |
May 02, 2024 | 6.587 | 6.625 | 6.510 | 6.570 | 21,520 | +0.07(+1.08%) |