Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.750 | 7.820 | 7.490 | 7.620 | 219,020 | -0.13(-1.68%) |
Jul 26, 2024 | 7.720 | 7.850 | 7.620 | 7.750 | 172,141 | +0.16(+2.11%) |
Jul 25, 2024 | 7.610 | 7.880 | 7.510 | 7.590 | 178,540 | -0.02(-0.26%) |
Jul 24, 2024 | 7.600 | 7.880 | 7.550 | 7.610 | 239,538 | -0.02(-0.26%) |
Jul 23, 2024 | 7.560 | 7.670 | 7.500 | 7.630 | 263,417 | +0.01(+0.13%) |
Jul 22, 2024 | 7.080 | 7.660 | 7.080 | 7.620 | 350,560 | +0.56(+7.93%) |
Jul 19, 2024 | 7.440 | 7.451 | 7.050 | 7.060 | 306,869 | -0.41(-5.49%) |
Jul 18, 2024 | 7.550 | 7.820 | 7.440 | 7.470 | 228,753 | -0.20(-2.61%) |
Jul 17, 2024 | 7.290 | 7.730 | 7.290 | 7.670 | 333,965 | +0.38(+5.21%) |
Jul 16, 2024 | 7.080 | 7.320 | 7.080 | 7.290 | 207,145 | +0.18(+2.53%) |
Jul 15, 2024 | 7.020 | 7.220 | 6.940 | 7.110 | 191,235 | +0.13(+1.86%) |
Jul 12, 2024 | 6.940 | 7.050 | 6.701 | 6.980 | 353,023 | +0.12(+1.75%) |
Jul 11, 2024 | 6.660 | 6.930 | 6.640 | 6.860 | 209,955 | +0.31(+4.73%) |
Jul 10, 2024 | 6.770 | 6.820 | 6.445 | 6.550 | 250,201 | -0.19(-2.82%) |
Jul 09, 2024 | 6.630 | 6.900 | 6.610 | 6.740 | 272,817 | +0.03(+0.45%) |
Jul 08, 2024 | 6.280 | 7.040 | 6.280 | 6.710 | 502,602 | +0.46(+7.36%) |
Jul 05, 2024 | 6.400 | 6.490 | 6.140 | 6.250 | 586,532 | -0.22(-3.40%) |
Jul 03, 2024 | 6.360 | 6.650 | 6.350 | 6.470 | 414,912 | +0.11(+1.73%) |
Jul 02, 2024 | 6.730 | 6.900 | 6.330 | 6.360 | 905,389 | -0.42(-6.19%) |
Jul 01, 2024 | 7.070 | 7.180 | 6.520 | 6.780 | 714,627 | -0.30(-4.24%) |
Jun 28, 2024 | 7.170 | 7.210 | 6.970 | 7.080 | 4,191,431 | -0.09(-1.26%) |
Jun 27, 2024 | 6.980 | 7.200 | 6.915 | 7.170 | 367,695 | +0.10(+1.41%) |
Jun 26, 2024 | 6.790 | 7.080 | 6.710 | 7.070 | 322,986 | +0.24(+3.51%) |
Jun 25, 2024 | 7.100 | 7.110 | 6.830 | 6.830 | 334,457 | -0.23(-3.26%) |
Jun 24, 2024 | 7.190 | 7.230 | 6.910 | 7.060 | 476,277 | -0.14(-1.94%) |
Jun 21, 2024 | 7.280 | 7.380 | 7.160 | 7.200 | 200,673 | -0.08(-1.10%) |
Jun 20, 2024 | 7.490 | 7.600 | 7.220 | 7.280 | 235,393 | -0.22(-2.93%) |
Jun 18, 2024 | 7.500 | 7.670 | 7.445 | 7.500 | 172,380 | +0.03(+0.40%) |
Jun 17, 2024 | 7.530 | 7.610 | 7.330 | 7.470 | 207,028 | -0.09(-1.19%) |
Jun 14, 2024 | 7.680 | 7.760 | 7.480 | 7.560 | 279,908 | -0.21(-2.70%) |
Jun 13, 2024 | 8.020 | 8.020 | 7.720 | 7.770 | 324,377 | -0.23(-2.88%) |
Jun 12, 2024 | 7.900 | 8.200 | 7.820 | 8.000 | 389,919 | +0.18(+2.30%) |
Jun 11, 2024 | 8.080 | 8.120 | 7.720 | 7.820 | 236,828 | -0.33(-4.05%) |
Jun 10, 2024 | 8.110 | 8.315 | 8.080 | 8.150 | 224,277 | +0.00(+0.00%) |
Jun 07, 2024 | 7.990 | 8.260 | 7.970 | 8.150 | 138,226 | +0.11(+1.37%) |
Jun 06, 2024 | 8.110 | 8.240 | 7.910 | 8.040 | 311,059 | -0.10(-1.23%) |
Jun 05, 2024 | 8.180 | 8.210 | 8.010 | 8.140 | 360,989 | +0.00(+0.00%) |
Jun 04, 2024 | 8.260 | 8.280 | 8.070 | 8.140 | 263,724 | -0.10(-1.21%) |
Jun 03, 2024 | 8.560 | 8.600 | 8.040 | 8.240 | 452,034 | -0.26(-3.06%) |
May 31, 2024 | 8.640 | 8.725 | 8.380 | 8.500 | 247,965 | -0.01(-0.12%) |
May 30, 2024 | 8.240 | 8.680 | 8.200 | 8.510 | 309,361 | +0.34(+4.16%) |
May 29, 2024 | 7.880 | 8.220 | 7.845 | 8.170 | 440,904 | +0.29(+3.68%) |
May 28, 2024 | 8.170 | 8.175 | 7.730 | 7.880 | 772,141 | -0.25(-3.08%) |
May 24, 2024 | 8.290 | 8.440 | 8.020 | 8.130 | 303,290 | -0.06(-0.73%) |
May 23, 2024 | 8.430 | 8.573 | 8.060 | 8.190 | 287,809 | -0.36(-4.21%) |
May 22, 2024 | 8.650 | 8.809 | 8.410 | 8.550 | 300,325 | -0.12(-1.38%) |
May 21, 2024 | 9.140 | 9.360 | 8.620 | 8.670 | 309,680 | -0.48(-5.25%) |
May 20, 2024 | 9.390 | 9.510 | 9.140 | 9.150 | 332,155 | -0.29(-3.07%) |
May 17, 2024 | 9.370 | 9.470 | 9.142 | 9.440 | 259,037 | +0.23(+2.50%) |
May 16, 2024 | 9.050 | 9.390 | 8.980 | 9.210 | 220,970 | +0.20(+2.22%) |
May 15, 2024 | 9.100 | 9.359 | 8.960 | 9.010 | 304,516 | -0.01(-0.11%) |
May 14, 2024 | 8.990 | 9.191 | 8.730 | 9.020 | 290,447 | +0.07(+0.78%) |
May 13, 2024 | 8.860 | 9.160 | 8.630 | 8.950 | 300,401 | +0.14(+1.59%) |
May 10, 2024 | 8.830 | 9.140 | 8.710 | 8.810 | 425,286 | +0.23(+2.68%) |
May 09, 2024 | 8.300 | 8.700 | 8.270 | 8.580 | 316,713 | +0.27(+3.25%) |
May 08, 2024 | 8.680 | 8.800 | 8.260 | 8.310 | 361,868 | +0.27(+3.36%) |
May 07, 2024 | 8.210 | 8.540 | 7.960 | 8.040 | 351,097 | -0.18(-2.19%) |
May 06, 2024 | 8.210 | 8.630 | 7.820 | 8.220 | 623,208 | +0.07(+0.86%) |
May 03, 2024 | 7.760 | 8.340 | 7.750 | 8.150 | 510,846 | +0.18(+2.26%) |
May 02, 2024 | 8.600 | 8.600 | 6.910 | 7.970 | 1,979,838 | -2.32(-22.55%) |