Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.340 | 7.340 | 7.010 | 7.240 | 157,422 | -0.01(-0.14%) |
Jul 25, 2024 | 7.100 | 7.370 | 7.000 | 7.250 | 351,750 | +0.14(+1.97%) |
Jul 24, 2024 | 7.310 | 7.800 | 7.000 | 7.110 | 280,858 | -0.39(-5.20%) |
Jul 23, 2024 | 6.980 | 7.520 | 6.980 | 7.500 | 287,241 | +0.44(+6.23%) |
Jul 22, 2024 | 7.110 | 7.240 | 6.915 | 7.060 | 337,803 | +0.02(+0.28%) |
Jul 19, 2024 | 7.430 | 8.010 | 7.000 | 7.040 | 281,869 | -0.40(-5.38%) |
Jul 18, 2024 | 7.880 | 7.900 | 7.350 | 7.440 | 279,069 | -0.50(-6.30%) |
Jul 17, 2024 | 8.800 | 8.860 | 7.805 | 7.940 | 321,879 | -0.87(-9.88%) |
Jul 16, 2024 | 8.530 | 8.980 | 8.240 | 8.810 | 212,375 | +0.44(+5.26%) |
Jul 15, 2024 | 8.500 | 8.565 | 8.080 | 8.370 | 138,805 | -0.15(-1.76%) |
Jul 12, 2024 | 8.480 | 8.750 | 8.310 | 8.520 | 123,974 | +0.04(+0.47%) |
Jul 11, 2024 | 7.850 | 8.520 | 7.620 | 8.480 | 202,084 | +0.81(+10.56%) |
Jul 10, 2024 | 8.030 | 8.189 | 7.470 | 7.670 | 192,059 | -0.32(-4.01%) |
Jul 09, 2024 | 7.670 | 8.080 | 7.620 | 7.990 | 86,035 | +0.29(+3.77%) |
Jul 08, 2024 | 7.710 | 7.955 | 7.415 | 7.700 | 97,197 | +0.07(+0.92%) |
Jul 05, 2024 | 7.430 | 7.640 | 7.340 | 7.630 | 86,404 | +0.13(+1.73%) |
Jul 03, 2024 | 7.520 | 7.670 | 7.300 | 7.500 | 101,928 | +0.03(+0.40%) |
Jul 02, 2024 | 7.970 | 8.089 | 7.444 | 7.470 | 161,777 | -0.48(-6.04%) |
Jul 01, 2024 | 7.130 | 8.060 | 6.960 | 7.950 | 300,518 | +0.66(+9.05%) |
Jun 28, 2024 | 7.270 | 7.530 | 7.010 | 7.290 | 889,325 | +0.07(+0.97%) |
Jun 27, 2024 | 7.100 | 7.400 | 7.085 | 7.220 | 240,406 | +0.17(+2.41%) |
Jun 26, 2024 | 6.990 | 7.410 | 6.920 | 7.050 | 391,334 | +0.01(+0.14%) |
Jun 25, 2024 | 7.120 | 7.550 | 6.880 | 7.040 | 287,244 | -0.07(-0.98%) |
Jun 24, 2024 | 7.510 | 7.860 | 7.090 | 7.110 | 255,021 | -0.34(-4.56%) |
Jun 21, 2024 | 7.200 | 7.500 | 7.038 | 7.450 | 371,621 | +0.24(+3.33%) |
Jun 20, 2024 | 7.900 | 8.140 | 7.080 | 7.210 | 234,086 | -0.79(-9.88%) |
Jun 18, 2024 | 8.160 | 8.320 | 7.950 | 8.000 | 205,189 | -0.16(-1.96%) |
Jun 17, 2024 | 8.010 | 8.250 | 7.870 | 8.160 | 215,648 | +0.04(+0.49%) |
Jun 14, 2024 | 8.560 | 8.740 | 7.975 | 8.120 | 108,793 | -0.44(-5.14%) |
Jun 13, 2024 | 8.510 | 8.835 | 8.480 | 8.560 | 81,001 | -0.02(-0.23%) |
Jun 12, 2024 | 9.110 | 9.260 | 8.550 | 8.580 | 179,846 | -0.35(-3.92%) |
Jun 11, 2024 | 8.550 | 9.100 | 8.210 | 8.930 | 185,413 | +0.37(+4.32%) |
Jun 10, 2024 | 8.150 | 8.670 | 7.733 | 8.560 | 202,087 | +0.38(+4.65%) |
Jun 07, 2024 | 8.630 | 8.930 | 8.160 | 8.180 | 151,293 | -0.60(-6.83%) |
Jun 06, 2024 | 9.240 | 9.360 | 8.660 | 8.780 | 188,790 | -0.37(-4.04%) |
Jun 05, 2024 | 8.330 | 9.270 | 8.220 | 9.150 | 261,783 | +0.84(+10.11%) |
Jun 04, 2024 | 8.500 | 8.535 | 8.226 | 8.310 | 213,910 | -0.27(-3.15%) |
Jun 03, 2024 | 8.690 | 9.160 | 8.370 | 8.580 | 146,517 | +0.07(+0.82%) |
May 31, 2024 | 8.300 | 8.540 | 8.175 | 8.510 | 69,136 | +0.18(+2.16%) |
May 30, 2024 | 8.490 | 8.640 | 8.200 | 8.330 | 74,410 | -0.10(-1.19%) |
May 29, 2024 | 8.290 | 8.480 | 8.080 | 8.430 | 80,856 | +0.01(+0.12%) |
May 28, 2024 | 8.550 | 8.760 | 8.196 | 8.420 | 76,146 | -0.14(-1.64%) |
May 24, 2024 | 8.400 | 8.665 | 8.250 | 8.560 | 63,105 | +0.21(+2.51%) |
May 23, 2024 | 9.100 | 9.160 | 8.260 | 8.350 | 248,251 | -0.70(-7.73%) |
May 22, 2024 | 8.860 | 9.395 | 8.770 | 9.050 | 141,985 | +0.28(+3.19%) |
May 21, 2024 | 8.660 | 8.880 | 8.537 | 8.770 | 106,519 | +0.07(+0.80%) |
May 20, 2024 | 8.640 | 9.050 | 8.450 | 8.700 | 326,138 | +0.03(+0.35%) |
May 17, 2024 | 9.250 | 9.280 | 8.640 | 8.670 | 162,757 | -0.48(-5.25%) |
May 16, 2024 | 8.970 | 9.675 | 8.850 | 9.150 | 177,294 | +0.05(+0.55%) |
May 15, 2024 | 9.500 | 9.950 | 8.910 | 9.100 | 269,063 | -0.39(-4.11%) |
May 14, 2024 | 9.940 | 11.41 | 9.300 | 9.490 | 901,756 | -0.07(-0.73%) |
May 13, 2024 | 8.220 | 9.610 | 7.840 | 9.560 | 563,141 | +1.56(+19.50%) |
May 10, 2024 | 7.850 | 8.170 | 7.507 | 8.000 | 525,107 | +0.16(+2.04%) |
May 09, 2024 | 7.730 | 7.947 | 7.540 | 7.840 | 106,916 | +0.23(+3.02%) |
May 08, 2024 | 7.620 | 7.750 | 7.520 | 7.610 | 86,473 | -0.04(-0.52%) |
May 07, 2024 | 7.260 | 7.790 | 7.210 | 7.650 | 347,559 | +0.34(+4.65%) |
May 06, 2024 | 7.250 | 7.360 | 7.142 | 7.310 | 240,979 | +0.05(+0.69%) |
May 03, 2024 | 6.840 | 7.310 | 6.710 | 7.260 | 301,095 | +0.50(+7.40%) |
May 02, 2024 | 6.940 | 6.970 | 6.540 | 6.760 | 188,194 | -0.09(-1.31%) |