Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.690 | 7.900 | 7.675 | 7.850 | 6,623,323 | +0.13(+1.68%) |
Jul 17, 2024 | 7.700 | 7.810 | 7.620 | 7.720 | 6,662,624 | +0.07(+0.92%) |
Jul 16, 2024 | 7.830 | 7.910 | 7.640 | 7.650 | 6,334,488 | -0.22(-2.80%) |
Jul 15, 2024 | 7.970 | 8.010 | 7.790 | 7.870 | 8,115,115 | -0.86(-9.85%) |
Jul 12, 2024 | 8.730 | 8.759 | 8.595 | 8.730 | 4,482,008 | -0.04(-0.46%) |
Jul 11, 2024 | 8.560 | 8.815 | 8.530 | 8.770 | 7,978,925 | +0.00(+0.00%) |
Jul 10, 2024 | 8.680 | 8.790 | 8.675 | 8.770 | 6,481,315 | +0.07(+0.80%) |
Jul 09, 2024 | 8.790 | 8.850 | 8.630 | 8.700 | 7,751,848 | -0.21(-2.36%) |
Jul 08, 2024 | 8.790 | 9.160 | 8.760 | 8.910 | 10,755,154 | +0.00(+0.00%) |
Jul 05, 2024 | 9.030 | 9.070 | 8.829 | 8.910 | 10,649,898 | +0.56(+6.71%) |
Jul 03, 2024 | 8.400 | 8.430 | 8.310 | 8.350 | 4,511,674 | +0.20(+2.45%) |
Jul 02, 2024 | 8.020 | 8.180 | 7.995 | 8.150 | 4,648,869 | +0.16(+2.00%) |
Jul 01, 2024 | 8.010 | 8.080 | 7.880 | 7.990 | 5,782,258 | -0.47(-5.56%) |
Jun 28, 2024 | 8.260 | 8.470 | 8.194 | 8.460 | 5,222,773 | +0.22(+2.67%) |
Jun 27, 2024 | 8.210 | 8.260 | 8.100 | 8.240 | 4,335,754 | -0.08(-0.96%) |
Jun 26, 2024 | 8.250 | 8.350 | 8.170 | 8.320 | 5,208,286 | +0.16(+1.96%) |
Jun 25, 2024 | 8.280 | 8.320 | 8.110 | 8.160 | 9,465,808 | -0.41(-4.78%) |
Jun 24, 2024 | 8.330 | 8.610 | 8.260 | 8.570 | 10,827,398 | +0.63(+7.93%) |
Jun 21, 2024 | 8.020 | 8.060 | 7.925 | 7.940 | 4,342,793 | +0.09(+1.15%) |
Jun 20, 2024 | 7.810 | 7.920 | 7.780 | 7.850 | 4,095,849 | -0.08(-1.01%) |
Jun 18, 2024 | 7.880 | 7.970 | 7.810 | 7.930 | 7,323,006 | +0.29(+3.80%) |
Jun 17, 2024 | 7.780 | 7.860 | 7.570 | 7.640 | 6,036,644 | -0.15(-1.93%) |
Jun 14, 2024 | 7.580 | 7.850 | 7.561 | 7.790 | 6,330,025 | +0.14(+1.83%) |
Jun 13, 2024 | 7.500 | 7.710 | 7.460 | 7.650 | 5,819,755 | +0.09(+1.19%) |
Jun 12, 2024 | 7.340 | 7.585 | 7.250 | 7.560 | 6,725,024 | +0.01(+0.13%) |
Jun 11, 2024 | 7.590 | 7.700 | 7.530 | 7.550 | 5,853,240 | +0.21(+2.86%) |
Jun 10, 2024 | 7.360 | 7.376 | 7.250 | 7.340 | 3,838,284 | +0.00(+0.00%) |
Jun 07, 2024 | 7.120 | 7.459 | 7.090 | 7.340 | 6,919,500 | +0.12(+1.66%) |
Jun 06, 2024 | 7.150 | 7.220 | 7.080 | 7.220 | 3,361,789 | +0.10(+1.40%) |
Jun 05, 2024 | 7.140 | 7.230 | 7.060 | 7.120 | 6,160,484 | -0.08(-1.11%) |
Jun 04, 2024 | 7.310 | 7.345 | 7.130 | 7.200 | 6,631,594 | -0.15(-2.04%) |
Jun 03, 2024 | 7.260 | 7.420 | 7.210 | 7.350 | 4,967,438 | -0.17(-2.26%) |
May 31, 2024 | 7.440 | 7.640 | 7.380 | 7.520 | 7,548,081 | +0.13(+1.75%) |
May 30, 2024 | 7.450 | 7.460 | 7.281 | 7.390 | 6,722,390 | -0.16(-2.11%) |
May 29, 2024 | 7.490 | 7.570 | 7.470 | 7.550 | 5,030,703 | +0.12(+1.61%) |
May 28, 2024 | 7.420 | 7.560 | 7.410 | 7.430 | 5,621,232 | +0.11(+1.50%) |
May 24, 2024 | 7.540 | 7.590 | 7.306 | 7.321 | 8,642,211 | -0.25(-3.29%) |
May 23, 2024 | 7.340 | 7.610 | 7.321 | 7.570 | 8,596,988 | +0.28(+3.83%) |
May 22, 2024 | 7.271 | 7.340 | 7.171 | 7.291 | 7,116,514 | -0.05(-0.68%) |
May 21, 2024 | 7.161 | 7.340 | 7.115 | 7.340 | 7,771,065 | +0.10(+1.38%) |
May 20, 2024 | 7.600 | 7.620 | 7.226 | 7.241 | 8,037,952 | -0.34(-4.47%) |
May 17, 2024 | 7.670 | 7.738 | 7.520 | 7.580 | 6,857,553 | -0.23(-2.94%) |
May 16, 2024 | 7.690 | 7.879 | 7.652 | 7.809 | 8,743,067 | +0.12(+1.56%) |
May 15, 2024 | 7.919 | 7.979 | 7.640 | 7.690 | 7,863,832 | -0.63(-7.55%) |
May 14, 2024 | 8.238 | 8.377 | 8.218 | 8.318 | 6,035,968 | +0.23(+2.84%) |
May 13, 2024 | 8.128 | 8.188 | 8.049 | 8.088 | 5,716,381 | -0.36(-4.25%) |
May 10, 2024 | 8.148 | 8.517 | 8.118 | 8.448 | 10,059,690 | +0.25(+3.04%) |
May 09, 2024 | 8.348 | 8.433 | 8.163 | 8.198 | 7,379,013 | -0.05(-0.60%) |
May 08, 2024 | 8.268 | 8.306 | 8.148 | 8.248 | 5,893,008 | +0.11(+1.35%) |
May 07, 2024 | 8.049 | 8.168 | 7.959 | 8.138 | 5,511,262 | +0.03(+0.37%) |
May 06, 2024 | 8.039 | 8.168 | 7.959 | 8.108 | 7,020,734 | -0.12(-1.45%) |
May 03, 2024 | 8.338 | 8.364 | 8.208 | 8.228 | 9,402,801 | -0.40(-4.62%) |
May 02, 2024 | 8.727 | 8.816 | 8.587 | 8.627 | 9,042,745 | -0.40(-4.42%) |
|