Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.620 | 7.680 | 7.510 | 7.520 | 64,877 | -0.14(-1.83%) |
Jul 18, 2024 | 7.710 | 7.800 | 7.570 | 7.660 | 213,952 | -0.05(-0.65%) |
Jul 17, 2024 | 7.760 | 8.030 | 7.700 | 7.710 | 617,494 | -0.02(-0.26%) |
Jul 16, 2024 | 7.660 | 7.810 | 7.660 | 7.730 | 127,480 | +0.00(+0.00%) |
Jul 15, 2024 | 7.510 | 7.800 | 7.460 | 7.730 | 305,104 | +0.27(+3.62%) |
Jul 12, 2024 | 7.400 | 7.530 | 7.380 | 7.460 | 119,759 | +0.13(+1.77%) |
Jul 11, 2024 | 7.200 | 7.380 | 7.200 | 7.330 | 206,675 | +0.13(+1.81%) |
Jul 10, 2024 | 7.190 | 7.230 | 7.110 | 7.200 | 141,258 | +0.00(+0.00%) |
Jul 09, 2024 | 7.310 | 7.350 | 7.150 | 7.200 | 299,164 | -0.17(-2.31%) |
Jul 08, 2024 | 7.350 | 7.480 | 7.330 | 7.370 | 164,311 | +0.02(+0.27%) |
Jul 05, 2024 | 7.500 | 7.540 | 7.270 | 7.350 | 203,776 | -0.17(-2.26%) |
Jul 04, 2024 | 7.550 | 7.580 | 7.510 | 7.520 | 44,535 | -0.03(-0.40%) |
Jul 03, 2024 | 7.520 | 7.560 | 7.420 | 7.550 | 167,907 | +0.07(+0.94%) |
Jul 02, 2024 | 7.360 | 7.490 | 7.290 | 7.480 | 197,268 | +0.10(+1.36%) |
Jun 28, 2024 | 7.380 | 0 | +0.14(+1.93%) | |||
Jun 27, 2024 | 7.160 | 7.260 | 7.080 | 7.240 | 159,440 | +0.08(+1.12%) |
Jun 26, 2024 | 6.890 | 7.220 | 6.840 | 7.160 | 223,930 | +0.23(+3.32%) |
Jun 25, 2024 | 6.880 | 6.950 | 6.830 | 6.930 | 145,680 | +0.05(+0.73%) |
Jun 24, 2024 | 6.900 | 7.000 | 6.870 | 6.880 | 297,806 | -0.01(-0.15%) |
Jun 21, 2024 | 6.890 | 6.910 | 6.740 | 6.890 | 317,524 | -0.01(-0.14%) |
Jun 20, 2024 | 6.640 | 6.920 | 6.630 | 6.900 | 206,636 | +0.20(+2.99%) |
Jun 19, 2024 | 6.520 | 6.710 | 6.520 | 6.700 | 118,912 | +0.16(+2.45%) |
Jun 18, 2024 | 6.650 | 6.770 | 6.540 | 6.540 | 222,538 | -0.09(-1.36%) |
Jun 17, 2024 | 6.650 | 6.710 | 6.580 | 6.630 | 270,756 | -0.04(-0.60%) |
Jun 14, 2024 | 6.710 | 6.730 | 6.580 | 6.670 | 183,503 | -0.07(-1.04%) |
Jun 13, 2024 | 6.940 | 6.960 | 6.690 | 6.740 | 206,571 | -0.20(-2.88%) |
Jun 12, 2024 | 7.000 | 7.000 | 6.860 | 6.940 | 266,785 | +0.02(+0.29%) |
Jun 11, 2024 | 6.880 | 6.960 | 6.820 | 6.920 | 206,830 | -0.02(-0.29%) |
Jun 10, 2024 | 6.740 | 7.010 | 6.740 | 6.940 | 161,743 | +0.16(+2.36%) |
Jun 07, 2024 | 6.620 | 6.790 | 6.620 | 6.780 | 162,519 | +0.09(+1.35%) |
Jun 06, 2024 | 6.710 | 6.740 | 6.680 | 6.690 | 157,172 | -0.02(-0.30%) |
Jun 05, 2024 | 6.590 | 6.710 | 6.550 | 6.710 | 279,943 | +0.13(+1.98%) |
Jun 04, 2024 | 6.560 | 6.590 | 6.300 | 6.580 | 522,916 | +0.00(+0.00%) |
Jun 03, 2024 | 6.950 | 6.950 | 6.540 | 6.580 | 678,035 | -0.50(-7.06%) |
May 31, 2024 | 7.000 | 7.110 | 6.940 | 7.080 | 397,590 | +0.10(+1.43%) |
May 30, 2024 | 6.900 | 6.980 | 6.890 | 6.980 | 122,434 | +0.02(+0.29%) |
May 29, 2024 | 6.960 | 6.990 | 6.860 | 6.960 | 204,311 | -0.05(-0.71%) |
May 28, 2024 | 7.000 | 7.050 | 6.980 | 7.010 | 207,173 | +0.02(+0.29%) |
May 27, 2024 | 6.910 | 7.000 | 6.910 | 6.990 | 72,823 | +0.07(+1.01%) |
May 24, 2024 | 7.000 | 7.070 | 6.900 | 6.920 | 257,049 | -0.05(-0.72%) |
May 23, 2024 | 7.060 | 7.060 | 6.960 | 6.970 | 224,223 | -0.04(-0.57%) |
May 22, 2024 | 6.960 | 7.040 | 6.940 | 7.010 | 157,249 | -0.02(-0.28%) |
May 21, 2024 | 7.100 | 7.130 | 6.960 | 7.030 | 361,851 | -0.08(-1.13%) |
May 17, 2024 | 7.110 | 0 | +0.20(+2.89%) | |||
May 16, 2024 | 7.060 | 7.110 | 6.910 | 6.910 | 202,966 | -0.17(-2.40%) |
May 15, 2024 | 7.180 | 7.230 | 7.020 | 7.080 | 263,768 | -0.12(-1.67%) |
May 14, 2024 | 6.980 | 7.210 | 6.890 | 7.200 | 347,192 | +0.21(+3.00%) |
May 13, 2024 | 6.700 | 7.020 | 6.700 | 6.990 | 539,881 | +0.24(+3.56%) |
May 10, 2024 | 7.010 | 7.010 | 6.680 | 6.750 | 662,288 | -0.21(-3.02%) |
May 09, 2024 | 6.600 | 7.020 | 6.440 | 6.960 | 960,361 | +0.36(+5.45%) |
May 08, 2024 | 7.500 | 7.500 | 6.470 | 6.600 | 3,734,009 | -1.79(-21.33%) |
May 07, 2024 | 8.090 | 8.500 | 8.000 | 8.390 | 473,718 | +0.29(+3.58%) |
May 06, 2024 | 8.020 | 8.220 | 7.960 | 8.100 | 180,708 | +0.09(+1.12%) |
May 03, 2024 | 8.160 | 8.160 | 7.970 | 8.010 | 153,939 | -0.10(-1.23%) |
May 02, 2024 | 8.170 | 8.240 | 8.010 | 8.110 | 165,561 | -0.01(-0.12%) |