Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.640 | 8.820 | 8.640 | 8.700 | 41,881 | +0.02(+0.23%) |
Jul 25, 2024 | 8.660 | 8.711 | 8.660 | 8.680 | 41,557 | +0.12(+1.46%) |
Jul 24, 2024 | 8.550 | 8.600 | 8.550 | 8.555 | 31,750 | +0.02(+0.18%) |
Jul 23, 2024 | 8.460 | 8.560 | 8.460 | 8.540 | 303,035 | +0.30(+3.64%) |
Jul 22, 2024 | 8.360 | 8.620 | 8.120 | 8.240 | 552,331 | +0.03(+0.37%) |
Jul 19, 2024 | 8.210 | 8.240 | 8.170 | 8.210 | 37,448 | -0.07(-0.89%) |
Jul 18, 2024 | 8.370 | 8.380 | 8.240 | 8.284 | 58,669 | +0.00(+0.05%) |
Jul 17, 2024 | 8.260 | 8.330 | 8.170 | 8.280 | 33,175 | +0.15(+1.85%) |
Jul 16, 2024 | 7.930 | 8.130 | 7.930 | 8.130 | 129,666 | +0.15(+1.88%) |
Jul 15, 2024 | 7.980 | 8.009 | 7.878 | 7.980 | 26,806 | -0.15(-1.85%) |
Jul 12, 2024 | 8.055 | 8.130 | 8.055 | 8.130 | 63,878 | +0.06(+0.74%) |
Jul 11, 2024 | 8.030 | 8.070 | 7.970 | 8.070 | 63,022 | +0.09(+1.13%) |
Jul 10, 2024 | 7.900 | 7.988 | 7.870 | 7.980 | 101,392 | +0.07(+0.88%) |
Jul 09, 2024 | 7.880 | 7.910 | 7.775 | 7.910 | 103,275 | +0.00(+0.00%) |
Jul 08, 2024 | 7.933 | 8.020 | 7.910 | 7.910 | 120,937 | -0.06(-0.75%) |
Jul 05, 2024 | 8.010 | 8.010 | 7.895 | 7.970 | 77,974 | +0.16(+2.06%) |
Jul 03, 2024 | 7.700 | 7.820 | 7.700 | 7.809 | 64,832 | +0.09(+1.22%) |
Jul 02, 2024 | 7.591 | 7.722 | 7.591 | 7.715 | 53,754 | +0.01(+0.19%) |
Jul 01, 2024 | 7.650 | 7.712 | 7.610 | 7.700 | 147,570 | +0.18(+2.39%) |
Jun 28, 2024 | 7.457 | 7.520 | 7.430 | 7.520 | 192,962 | +0.07(+0.94%) |
Jun 27, 2024 | 7.440 | 7.520 | 7.440 | 7.450 | 35,035 | +0.01(+0.13%) |
Jun 26, 2024 | 7.530 | 7.530 | 7.441 | 7.441 | 44,836 | -0.11(-1.48%) |
Jun 25, 2024 | 7.600 | 7.684 | 7.510 | 7.553 | 438,140 | -0.12(-1.53%) |
Jun 24, 2024 | 7.670 | 7.710 | 7.580 | 7.670 | 180,128 | +0.10(+1.32%) |
Jun 21, 2024 | 7.599 | 7.648 | 7.432 | 7.570 | 82,349 | -0.04(-0.53%) |
Jun 20, 2024 | 7.490 | 7.720 | 7.490 | 7.610 | 58,196 | -0.07(-0.92%) |
Jun 18, 2024 | 7.800 | 7.820 | 7.670 | 7.681 | 211,726 | -0.27(-3.39%) |
Jun 17, 2024 | 7.860 | 8.000 | 7.860 | 7.950 | 28,783 | -0.01(-0.13%) |
Jun 14, 2024 | 7.900 | 7.970 | 7.856 | 7.960 | 50,178 | -0.16(-1.91%) |
Jun 13, 2024 | 8.235 | 8.350 | 8.060 | 8.115 | 66,640 | -0.07(-0.84%) |
Jun 12, 2024 | 8.170 | 8.240 | 8.170 | 8.184 | 11,749 | +0.20(+2.56%) |
Jun 11, 2024 | 8.082 | 8.082 | 7.920 | 7.980 | 34,367 | -0.27(-3.25%) |
Jun 10, 2024 | 8.100 | 8.290 | 8.100 | 8.248 | 18,490 | -0.18(-2.16%) |
Jun 07, 2024 | 8.250 | 8.430 | 8.180 | 8.430 | 50,077 | +0.12(+1.51%) |
Jun 06, 2024 | 8.345 | 8.440 | 8.268 | 8.305 | 17,785 | +0.19(+2.34%) |
Jun 05, 2024 | 8.090 | 8.160 | 8.075 | 8.116 | 30,983 | +0.13(+1.57%) |
Jun 04, 2024 | 7.966 | 8.000 | 7.950 | 7.990 | 13,475 | +0.04(+0.47%) |
Jun 03, 2024 | 7.952 | 7.970 | 7.930 | 7.952 | 10,744 | -0.00(-0.03%) |
May 31, 2024 | 7.860 | 8.000 | 7.860 | 7.955 | 32,864 | +0.08(+1.07%) |
May 30, 2024 | 7.890 | 7.900 | 7.840 | 7.870 | 21,931 | +0.01(+0.19%) |
May 29, 2024 | 7.840 | 7.890 | 7.804 | 7.855 | 27,093 | -0.11(-1.44%) |
May 28, 2024 | 7.930 | 7.980 | 7.930 | 7.970 | 28,579 | +0.12(+1.53%) |
May 24, 2024 | 7.860 | 7.880 | 7.830 | 7.850 | 17,060 | +0.20(+2.57%) |
May 23, 2024 | 7.550 | 7.705 | 7.550 | 7.653 | 14,808 | +0.16(+2.18%) |
May 22, 2024 | 7.515 | 7.690 | 7.482 | 7.490 | 15,506 | -0.03(-0.40%) |
May 21, 2024 | 7.500 | 7.520 | 7.490 | 7.520 | 24,344 | -0.05(-0.66%) |
May 20, 2024 | 7.585 | 7.718 | 7.550 | 7.570 | 11,559 | -0.05(-0.66%) |
May 17, 2024 | 7.600 | 7.730 | 7.520 | 7.620 | 68,102 | -0.17(-2.18%) |
May 16, 2024 | 7.805 | 7.870 | 7.750 | 7.790 | 16,930 | -0.06(-0.76%) |
May 15, 2024 | 7.810 | 7.940 | 7.810 | 7.850 | 11,215 | +0.04(+0.58%) |
May 14, 2024 | 7.775 | 7.810 | 7.770 | 7.805 | 18,001 | +0.06(+0.84%) |
May 13, 2024 | 7.785 | 7.812 | 7.740 | 7.740 | 19,044 | -0.06(-0.79%) |
May 10, 2024 | 7.680 | 7.860 | 7.680 | 7.802 | 14,323 | +0.17(+2.25%) |
May 09, 2024 | 7.640 | 7.660 | 7.593 | 7.630 | 34,757 | -0.02(-0.26%) |
May 08, 2024 | 7.550 | 7.760 | 7.550 | 7.650 | 28,446 | -0.15(-1.92%) |
May 07, 2024 | 7.560 | 7.865 | 7.500 | 7.800 | 88,228 | +0.21(+2.77%) |
May 06, 2024 | 7.560 | 7.590 | 7.550 | 7.590 | 29,067 | -0.14(-1.81%) |
May 03, 2024 | 7.575 | 7.730 | 7.570 | 7.730 | 35,418 | +0.13(+1.71%) |
May 02, 2024 | 7.580 | 7.730 | 7.540 | 7.600 | 57,658 | +0.08(+1.06%) |