Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 7.050 | 7.050 | 6.810 | 6.880 | 1,101,949 | -0.14(-1.99%) |
Jul 16, 2024 | 6.920 | 7.095 | 6.865 | 7.020 | 997,653 | +0.13(+1.89%) |
Jul 15, 2024 | 7.020 | 7.020 | 6.880 | 6.890 | 776,558 | -0.14(-1.99%) |
Jul 12, 2024 | 7.040 | 7.065 | 6.930 | 7.030 | 352,311 | -0.04(-0.57%) |
Jul 11, 2024 | 6.940 | 7.080 | 6.740 | 7.070 | 679,137 | +0.32(+4.74%) |
Jul 10, 2024 | 6.890 | 6.920 | 6.720 | 6.750 | 767,972 | -0.08(-1.17%) |
Jul 09, 2024 | 6.780 | 6.870 | 6.760 | 6.830 | 754,139 | +0.02(+0.29%) |
Jul 08, 2024 | 6.810 | 6.850 | 6.700 | 6.810 | 510,899 | -0.02(-0.29%) |
Jul 05, 2024 | 6.830 | 6.890 | 6.760 | 6.830 | 305,279 | +0.05(+0.74%) |
Jul 03, 2024 | 6.800 | 6.890 | 6.750 | 6.780 | 606,159 | +0.06(+0.89%) |
Jul 02, 2024 | 6.710 | 6.850 | 6.590 | 6.720 | 582,616 | +0.07(+1.05%) |
Jul 01, 2024 | 6.770 | 6.840 | 6.610 | 6.650 | 225,853 | -0.07(-1.04%) |
Jun 28, 2024 | 6.960 | 6.960 | 6.670 | 6.720 | 666,907 | -0.18(-2.61%) |
Jun 27, 2024 | 6.920 | 6.980 | 6.855 | 6.900 | 374,775 | +0.10(+1.47%) |
Jun 26, 2024 | 6.750 | 6.815 | 6.720 | 6.800 | 479,755 | +0.00(+0.00%) |
Jun 25, 2024 | 7.000 | 7.000 | 6.720 | 6.800 | 1,118,908 | -0.21(-3.00%) |
Jun 24, 2024 | 6.910 | 7.030 | 6.880 | 7.010 | 967,678 | +0.09(+1.30%) |
Jun 21, 2024 | 7.000 | 7.050 | 6.865 | 6.920 | 690,648 | -0.07(-1.00%) |
Jun 20, 2024 | 6.850 | 7.019 | 6.830 | 6.990 | 521,626 | +0.20(+2.95%) |
Jun 18, 2024 | 6.720 | 6.825 | 6.650 | 6.790 | 647,449 | +0.07(+1.04%) |
Jun 17, 2024 | 6.820 | 6.820 | 6.640 | 6.720 | 695,244 | -0.10(-1.47%) |
Jun 14, 2024 | 6.750 | 6.870 | 6.700 | 6.820 | 758,827 | +0.12(+1.79%) |
Jun 13, 2024 | 6.730 | 6.830 | 6.655 | 6.700 | 728,086 | -0.07(-1.03%) |
Jun 12, 2024 | 6.980 | 7.010 | 6.740 | 6.770 | 403,725 | -0.04(-0.59%) |
Jun 11, 2024 | 6.750 | 6.830 | 6.660 | 6.810 | 352,248 | -0.01(-0.15%) |
Jun 10, 2024 | 6.700 | 6.845 | 6.590 | 6.820 | 343,677 | +0.15(+2.25%) |
Jun 07, 2024 | 6.900 | 6.920 | 6.585 | 6.670 | 1,136,547 | -0.47(-6.58%) |
Jun 06, 2024 | 6.950 | 7.215 | 6.950 | 7.140 | 495,302 | +0.19(+2.73%) |
Jun 05, 2024 | 6.820 | 6.956 | 6.760 | 6.950 | 375,186 | +0.15(+2.21%) |
Jun 04, 2024 | 6.900 | 6.980 | 6.665 | 6.800 | 522,895 | -0.21(-3.00%) |
Jun 03, 2024 | 6.940 | 7.020 | 6.820 | 7.010 | 704,316 | +0.12(+1.74%) |
May 31, 2024 | 7.040 | 7.070 | 6.815 | 6.890 | 724,615 | -0.04(-0.58%) |
May 30, 2024 | 6.990 | 7.055 | 6.910 | 6.930 | 460,227 | -0.07(-1.00%) |
May 29, 2024 | 7.090 | 7.170 | 6.950 | 7.000 | 2,608,152 | -0.16(-2.22%) |
May 28, 2024 | 7.179 | 7.268 | 7.055 | 7.159 | 501,243 | +0.19(+2.71%) |
May 24, 2024 | 6.931 | 7.060 | 6.911 | 6.970 | 329,927 | +0.14(+2.03%) |
May 23, 2024 | 7.020 | 7.020 | 6.782 | 6.831 | 538,734 | -0.10(-1.43%) |
May 22, 2024 | 7.308 | 7.368 | 6.891 | 6.931 | 930,212 | -0.52(-6.93%) |
May 21, 2024 | 7.189 | 7.457 | 7.149 | 7.447 | 473,000 | +0.16(+2.18%) |
May 20, 2024 | 7.209 | 7.387 | 7.159 | 7.288 | 427,966 | +0.13(+1.80%) |
May 17, 2024 | 7.000 | 7.248 | 7.000 | 7.159 | 548,423 | +0.23(+3.30%) |
May 16, 2024 | 6.613 | 6.950 | 6.573 | 6.931 | 729,621 | +0.26(+3.87%) |
May 15, 2024 | 6.593 | 6.752 | 6.514 | 6.672 | 656,035 | +0.19(+2.91%) |
May 14, 2024 | 6.583 | 6.798 | 6.449 | 6.484 | 710,503 | +0.03(+0.46%) |
May 13, 2024 | 6.553 | 6.553 | 6.385 | 6.454 | 402,534 | -0.10(-1.52%) |
May 10, 2024 | 6.633 | 6.643 | 6.514 | 6.553 | 308,759 | +0.02(+0.30%) |
May 09, 2024 | 6.524 | 6.573 | 6.474 | 6.533 | 394,465 | +0.04(+0.61%) |
May 08, 2024 | 6.414 | 6.543 | 6.394 | 6.494 | 412,118 | +0.04(+0.62%) |
May 07, 2024 | 6.345 | 6.494 | 6.315 | 6.454 | 298,041 | +0.12(+1.88%) |
May 06, 2024 | 6.176 | 6.370 | 6.156 | 6.335 | 362,624 | +0.25(+4.08%) |
May 03, 2024 | 6.236 | 6.236 | 5.987 | 6.087 | 446,034 | +0.09(+1.49%) |
May 02, 2024 | 6.087 | 6.097 | 5.948 | 5.997 | 300,294 | -0.09(-1.47%) |