Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.240 | 7.280 | 7.220 | 7.260 | 359,725 | +0.01(+0.14%) |
Jul 26, 2024 | 7.300 | 7.308 | 7.200 | 7.250 | 402,763 | -0.03(-0.41%) |
Jul 25, 2024 | 7.230 | 7.290 | 7.210 | 7.280 | 355,470 | +0.08(+1.11%) |
Jul 24, 2024 | 7.250 | 7.300 | 7.182 | 7.200 | 502,119 | -0.05(-0.69%) |
Jul 23, 2024 | 7.200 | 7.280 | 7.200 | 7.250 | 310,231 | +0.02(+0.28%) |
Jul 22, 2024 | 7.170 | 7.260 | 7.170 | 7.230 | 397,837 | +0.08(+1.12%) |
Jul 19, 2024 | 7.220 | 7.220 | 7.140 | 7.150 | 325,768 | -0.06(-0.83%) |
Jul 18, 2024 | 7.320 | 7.330 | 7.200 | 7.210 | 528,114 | -0.13(-1.77%) |
Jul 17, 2024 | 7.270 | 7.340 | 7.210 | 7.340 | 774,455 | +0.03(+0.41%) |
Jul 16, 2024 | 7.350 | 7.390 | 7.230 | 7.310 | 943,903 | -0.04(-0.54%) |
Jul 15, 2024 | 7.690 | 7.700 | 7.201 | 7.350 | 2,420,599 | -0.48(-6.13%) |
Jul 12, 2024 | 7.870 | 7.915 | 7.810 | 7.830 | 847,434 | +0.03(+0.38%) |
Jul 11, 2024 | 7.950 | 8.040 | 7.780 | 7.800 | 932,721 | -0.08(-1.02%) |
Jul 10, 2024 | 7.860 | 7.890 | 7.820 | 7.880 | 505,788 | +0.09(+1.16%) |
Jul 09, 2024 | 7.930 | 7.950 | 7.770 | 7.790 | 666,325 | -0.10(-1.27%) |
Jul 08, 2024 | 7.810 | 7.930 | 7.800 | 7.890 | 1,054,289 | +0.15(+1.94%) |
Jul 05, 2024 | 7.690 | 7.780 | 7.680 | 7.740 | 366,780 | +0.07(+0.91%) |
Jul 03, 2024 | 7.610 | 7.685 | 7.590 | 7.670 | 269,098 | +0.05(+0.66%) |
Jul 02, 2024 | 7.540 | 7.625 | 7.510 | 7.620 | 387,312 | +0.09(+1.20%) |
Jul 01, 2024 | 7.590 | 7.610 | 7.500 | 7.530 | 418,187 | -0.02(-0.26%) |
Jun 28, 2024 | 7.530 | 7.580 | 7.505 | 7.550 | 355,637 | +0.06(+0.80%) |
Jun 27, 2024 | 7.450 | 7.520 | 7.450 | 7.490 | 206,923 | +0.04(+0.54%) |
Jun 26, 2024 | 7.440 | 7.450 | 7.400 | 7.450 | 279,611 | +0.00(+0.00%) |
Jun 25, 2024 | 7.520 | 7.550 | 7.440 | 7.450 | 261,118 | -0.08(-1.06%) |
Jun 24, 2024 | 7.540 | 7.550 | 7.485 | 7.530 | 668,679 | +0.04(+0.53%) |
Jun 21, 2024 | 7.500 | 7.510 | 7.460 | 7.490 | 275,654 | +0.00(+0.00%) |
Jun 20, 2024 | 7.480 | 7.540 | 7.450 | 7.490 | 267,071 | +0.03(+0.40%) |
Jun 18, 2024 | 7.520 | 7.540 | 7.440 | 7.460 | 259,639 | -0.04(-0.53%) |
Jun 17, 2024 | 7.480 | 7.529 | 7.390 | 7.500 | 359,861 | +0.00(+0.00%) |
Jun 14, 2024 | 7.500 | 7.550 | 7.435 | 7.500 | 342,696 | -0.03(-0.40%) |
Jun 13, 2024 | 7.619 | 7.659 | 7.500 | 7.530 | 572,940 | -0.07(-0.91%) |
Jun 12, 2024 | 7.659 | 7.688 | 7.579 | 7.599 | 517,053 | +0.06(+0.79%) |
Jun 11, 2024 | 7.530 | 7.599 | 7.510 | 7.540 | 360,351 | -0.03(-0.39%) |
Jun 10, 2024 | 7.530 | 7.649 | 7.471 | 7.570 | 520,815 | -0.07(-0.91%) |
Jun 07, 2024 | 7.579 | 7.649 | 7.570 | 7.639 | 383,676 | +0.06(+0.78%) |
Jun 06, 2024 | 7.609 | 7.639 | 7.530 | 7.579 | 419,730 | -0.03(-0.39%) |
Jun 05, 2024 | 7.490 | 7.629 | 7.401 | 7.609 | 830,733 | +0.18(+2.40%) |
Jun 04, 2024 | 7.481 | 7.500 | 7.391 | 7.431 | 323,842 | -0.05(-0.66%) |
Jun 03, 2024 | 7.471 | 7.520 | 7.421 | 7.481 | 715,473 | +0.07(+0.93%) |
May 31, 2024 | 7.362 | 7.431 | 7.357 | 7.411 | 342,616 | +0.07(+0.94%) |
May 30, 2024 | 7.312 | 7.357 | 7.293 | 7.342 | 207,071 | +0.06(+0.82%) |
May 29, 2024 | 7.273 | 7.307 | 7.254 | 7.283 | 184,576 | -0.02(-0.27%) |
May 28, 2024 | 7.322 | 7.362 | 7.283 | 7.302 | 210,434 | -0.02(-0.27%) |
May 24, 2024 | 7.203 | 7.337 | 7.203 | 7.322 | 256,052 | +0.14(+1.93%) |
May 23, 2024 | 7.253 | 7.293 | 7.174 | 7.184 | 301,751 | -0.06(-0.82%) |
May 22, 2024 | 7.352 | 7.372 | 7.223 | 7.243 | 290,533 | -0.11(-1.48%) |
May 21, 2024 | 7.342 | 7.381 | 7.328 | 7.352 | 258,896 | +0.02(+0.27%) |
May 20, 2024 | 7.322 | 7.352 | 7.273 | 7.332 | 533,171 | +0.04(+0.54%) |
May 17, 2024 | 7.243 | 7.307 | 7.223 | 7.293 | 414,739 | +0.07(+0.96%) |
May 16, 2024 | 7.263 | 7.273 | 7.223 | 7.223 | 234,849 | -0.03(-0.41%) |
May 15, 2024 | 7.293 | 7.312 | 7.238 | 7.253 | 281,311 | -0.03(-0.41%) |
May 14, 2024 | 7.194 | 7.283 | 7.144 | 7.283 | 305,622 | +0.12(+1.66%) |
May 13, 2024 | 7.144 | 7.223 | 7.105 | 7.164 | 749,141 | +0.03(+0.41%) |
May 10, 2024 | 7.223 | 7.223 | 6.997 | 7.134 | 775,795 | -0.11(-1.49%) |
May 09, 2024 | 7.105 | 7.267 | 7.076 | 7.242 | 703,868 | +0.16(+2.21%) |
May 08, 2024 | 7.046 | 7.105 | 7.007 | 7.085 | 331,637 | +0.07(+0.98%) |
May 07, 2024 | 7.105 | 7.105 | 6.958 | 7.017 | 315,136 | -0.01(-0.14%) |
May 06, 2024 | 6.958 | 7.036 | 6.938 | 7.027 | 490,481 | +0.13(+1.85%) |
May 03, 2024 | 6.958 | 7.007 | 6.899 | 6.899 | 319,703 | -0.04(-0.56%) |
May 02, 2024 | 6.968 | 6.987 | 6.919 | 6.938 | 211,409 | +0.03(+0.43%) |