Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 7.500 | 7.705 | 7.330 | 7.330 | 9,123,201 | -0.18(-2.40%) |
Jul 24, 2024 | 7.800 | 7.965 | 7.500 | 7.510 | 9,217,208 | -0.38(-4.82%) |
Jul 23, 2024 | 7.800 | 8.190 | 7.735 | 7.890 | 10,975,128 | +0.06(+0.77%) |
Jul 22, 2024 | 7.600 | 7.900 | 7.490 | 7.830 | 11,478,663 | +0.42(+5.67%) |
Jul 19, 2024 | 7.710 | 7.770 | 7.390 | 7.410 | 9,681,512 | -0.32(-4.14%) |
Jul 18, 2024 | 7.920 | 8.040 | 7.680 | 7.730 | 11,273,058 | -0.04(-0.51%) |
Jul 17, 2024 | 7.600 | 8.040 | 7.600 | 7.770 | 10,698,216 | -0.01(-0.13%) |
Jul 16, 2024 | 7.610 | 7.970 | 7.500 | 7.780 | 12,287,149 | +0.17(+2.23%) |
Jul 15, 2024 | 7.300 | 7.820 | 7.290 | 7.610 | 9,864,118 | +0.01(+0.13%) |
Jul 12, 2024 | 7.530 | 7.800 | 7.410 | 7.600 | 8,020,426 | +0.05(+0.66%) |
Jul 11, 2024 | 7.020 | 7.640 | 7.020 | 7.550 | 14,270,780 | +0.57(+8.17%) |
Jul 10, 2024 | 7.030 | 7.230 | 6.930 | 6.980 | 6,439,067 | -0.07(-0.99%) |
Jul 09, 2024 | 7.190 | 7.290 | 6.800 | 7.050 | 11,927,899 | -0.23(-3.16%) |
Jul 08, 2024 | 7.190 | 7.345 | 7.180 | 7.280 | 5,974,281 | +0.12(+1.68%) |
Jul 05, 2024 | 7.400 | 7.400 | 7.025 | 7.160 | 9,677,271 | -0.23(-3.11%) |
Jul 03, 2024 | 7.100 | 7.520 | 7.085 | 7.390 | 5,970,473 | +0.31(+4.38%) |
Jul 02, 2024 | 7.120 | 7.310 | 6.910 | 7.080 | 10,388,937 | -0.14(-1.94%) |
Jul 01, 2024 | 7.330 | 7.580 | 7.120 | 7.220 | 7,604,184 | -0.11(-1.50%) |
Jun 28, 2024 | 7.930 | 8.140 | 7.144 | 7.330 | 16,812,716 | -0.71(-8.83%) |
Jun 27, 2024 | 7.760 | 8.200 | 7.730 | 8.040 | 12,638,978 | +0.22(+2.81%) |
Jun 26, 2024 | 7.570 | 7.965 | 7.450 | 7.820 | 8,472,536 | +0.24(+3.17%) |
Jun 25, 2024 | 7.700 | 7.711 | 7.525 | 7.580 | 4,220,843 | -0.19(-2.45%) |
Jun 24, 2024 | 7.290 | 7.820 | 7.290 | 7.770 | 8,217,192 | +0.42(+5.71%) |
Jun 21, 2024 | 7.320 | 7.380 | 7.090 | 7.350 | 6,370,044 | +0.08(+1.10%) |
Jun 20, 2024 | 7.130 | 7.360 | 7.130 | 7.270 | 5,807,626 | +0.07(+0.97%) |
Jun 18, 2024 | 7.240 | 7.390 | 7.190 | 7.200 | 4,774,984 | -0.07(-0.96%) |
Jun 17, 2024 | 7.080 | 7.365 | 6.880 | 7.270 | 9,310,843 | +0.28(+4.01%) |
Jun 14, 2024 | 7.200 | 7.340 | 6.930 | 6.990 | 8,666,113 | -0.24(-3.32%) |
Jun 13, 2024 | 7.680 | 7.730 | 7.170 | 7.230 | 10,365,322 | -0.46(-5.98%) |
Jun 12, 2024 | 7.790 | 7.870 | 7.660 | 7.690 | 5,460,712 | +0.01(+0.13%) |
Jun 11, 2024 | 7.800 | 7.800 | 7.495 | 7.680 | 6,185,601 | -0.08(-1.03%) |
Jun 10, 2024 | 7.680 | 7.930 | 7.640 | 7.760 | 6,150,030 | +0.05(+0.65%) |
Jun 07, 2024 | 7.630 | 7.770 | 7.540 | 7.710 | 6,406,853 | +0.08(+1.05%) |
Jun 06, 2024 | 7.680 | 7.810 | 7.520 | 7.630 | 6,850,778 | -0.09(-1.17%) |
Jun 05, 2024 | 7.890 | 7.950 | 7.650 | 7.720 | 6,690,052 | -0.15(-1.91%) |
Jun 04, 2024 | 7.750 | 8.000 | 7.550 | 7.870 | 9,186,598 | +0.07(+0.90%) |
Jun 03, 2024 | 7.940 | 7.990 | 7.630 | 7.800 | 9,146,466 | -0.22(-2.74%) |
May 31, 2024 | 8.110 | 8.115 | 7.850 | 8.020 | 4,800,947 | +0.12(+1.52%) |
May 30, 2024 | 7.730 | 8.090 | 7.660 | 7.900 | 9,752,611 | +0.20(+2.60%) |
May 29, 2024 | 7.950 | 8.070 | 7.690 | 7.700 | 9,781,450 | -0.30(-3.75%) |
May 28, 2024 | 8.220 | 8.248 | 7.880 | 8.000 | 8,997,745 | -0.17(-2.08%) |
May 24, 2024 | 8.100 | 8.530 | 8.100 | 8.170 | 7,250,454 | +0.04(+0.49%) |
May 23, 2024 | 8.890 | 8.930 | 8.090 | 8.130 | 13,442,764 | -0.73(-8.24%) |
May 22, 2024 | 9.220 | 9.285 | 8.840 | 8.860 | 8,605,491 | -0.33(-3.59%) |
May 21, 2024 | 9.090 | 9.230 | 8.870 | 9.190 | 7,732,325 | +0.20(+2.22%) |
May 20, 2024 | 9.650 | 9.720 | 8.900 | 8.990 | 11,503,134 | -0.61(-6.35%) |
May 17, 2024 | 9.970 | 9.970 | 9.418 | 9.600 | 12,047,130 | -0.18(-1.84%) |
May 16, 2024 | 9.650 | 10.50 | 9.590 | 9.780 | 26,549,684 | +0.17(+1.77%) |
May 15, 2024 | 9.760 | 9.770 | 9.455 | 9.610 | 7,167,351 | -0.04(-0.41%) |
May 14, 2024 | 9.440 | 9.790 | 9.240 | 9.650 | 9,425,756 | +0.19(+2.01%) |
May 13, 2024 | 9.340 | 9.523 | 9.070 | 9.460 | 7,913,339 | +0.13(+1.39%) |
May 10, 2024 | 9.450 | 9.450 | 8.900 | 9.330 | 7,829,069 | -0.02(-0.21%) |
May 09, 2024 | 9.100 | 9.450 | 9.100 | 9.350 | 8,274,419 | +0.39(+4.35%) |
May 08, 2024 | 8.800 | 9.130 | 8.770 | 8.960 | 8,157,573 | +0.07(+0.79%) |
May 07, 2024 | 9.390 | 9.620 | 8.760 | 8.890 | 11,904,529 | -0.51(-5.43%) |
May 06, 2024 | 9.740 | 9.940 | 9.320 | 9.400 | 9,692,555 | -0.27(-2.79%) |
May 03, 2024 | 9.760 | 9.960 | 9.480 | 9.670 | 8,377,924 | +0.05(+0.52%) |
May 02, 2024 | 9.740 | 10.06 | 9.525 | 9.620 | 9,655,391 | +0.05(+0.52%) |