Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 6.740 | 6.750 | 6.645 | 6.690 | 754,565 | -0.14(-2.05%) |
Jul 22, 2024 | 6.730 | 6.850 | 6.690 | 6.830 | 885,622 | +0.18(+2.71%) |
Jul 19, 2024 | 6.840 | 6.840 | 6.600 | 6.650 | 761,460 | -0.09(-1.34%) |
Jul 18, 2024 | 6.990 | 6.990 | 6.725 | 6.740 | 1,564,126 | -0.35(-4.94%) |
Jul 17, 2024 | 7.130 | 7.160 | 7.080 | 7.090 | 944,520 | -0.10(-1.39%) |
Jul 16, 2024 | 7.200 | 7.225 | 7.120 | 7.190 | 577,658 | +0.05(+0.70%) |
Jul 15, 2024 | 7.150 | 7.170 | 7.105 | 7.140 | 675,676 | -0.08(-1.11%) |
Jul 12, 2024 | 7.140 | 7.250 | 7.115 | 7.220 | 1,671,723 | +0.12(+1.69%) |
Jul 11, 2024 | 7.150 | 7.190 | 7.045 | 7.100 | 3,113,481 | +0.00(+0.00%) |
Jul 10, 2024 | 7.240 | 7.240 | 7.070 | 7.100 | 598,259 | +0.00(+0.00%) |
Jul 09, 2024 | 6.950 | 7.138 | 6.940 | 7.100 | 1,079,709 | +0.16(+2.31%) |
Jul 08, 2024 | 6.940 | 7.050 | 6.910 | 6.940 | 640,666 | -0.03(-0.43%) |
Jul 05, 2024 | 7.040 | 7.078 | 6.925 | 6.970 | 2,229,505 | +0.16(+2.35%) |
Jul 03, 2024 | 6.760 | 6.860 | 6.715 | 6.810 | 859,153 | +0.23(+3.50%) |
Jul 02, 2024 | 6.490 | 6.620 | 6.455 | 6.580 | 1,738,025 | +0.08(+1.23%) |
Jul 01, 2024 | 6.470 | 6.630 | 6.450 | 6.500 | 970,644 | +0.07(+1.09%) |
Jun 28, 2024 | 6.500 | 6.620 | 6.420 | 6.430 | 1,801,827 | -0.09(-1.38%) |
Jun 27, 2024 | 6.330 | 6.555 | 6.320 | 6.520 | 1,737,730 | +0.20(+3.16%) |
Jun 26, 2024 | 6.220 | 6.340 | 6.210 | 6.320 | 597,720 | -0.11(-1.71%) |
Jun 25, 2024 | 6.460 | 6.480 | 6.390 | 6.430 | 884,574 | -0.11(-1.68%) |
Jun 24, 2024 | 6.480 | 6.615 | 6.480 | 6.540 | 673,673 | +0.14(+2.19%) |
Jun 21, 2024 | 6.360 | 6.440 | 6.335 | 6.400 | 1,863,129 | +0.07(+1.11%) |
Jun 20, 2024 | 6.520 | 6.545 | 6.320 | 6.330 | 1,376,305 | -0.15(-2.31%) |
Jun 18, 2024 | 6.440 | 6.555 | 6.415 | 6.480 | 1,031,173 | -0.04(-0.61%) |
Jun 17, 2024 | 6.540 | 6.579 | 6.441 | 6.520 | 1,243,256 | -0.09(-1.36%) |
Jun 14, 2024 | 6.540 | 6.680 | 6.485 | 6.610 | 1,826,703 | -0.01(-0.15%) |
Jun 13, 2024 | 6.600 | 6.670 | 6.540 | 6.620 | 1,936,092 | +0.03(+0.46%) |
Jun 12, 2024 | 6.800 | 6.800 | 6.570 | 6.590 | 1,877,072 | -0.17(-2.51%) |
Jun 11, 2024 | 6.790 | 6.840 | 6.750 | 6.760 | 863,749 | +0.01(+0.15%) |
Jun 10, 2024 | 6.730 | 6.790 | 6.675 | 6.750 | 840,010 | +0.00(+0.00%) |
Jun 07, 2024 | 6.840 | 6.915 | 6.710 | 6.750 | 691,621 | -0.22(-3.16%) |
Jun 06, 2024 | 6.910 | 7.050 | 6.880 | 6.970 | 806,027 | +0.13(+1.90%) |
Jun 05, 2024 | 6.840 | 6.910 | 6.755 | 6.840 | 988,736 | +0.03(+0.44%) |
Jun 04, 2024 | 6.720 | 6.820 | 6.720 | 6.810 | 841,445 | -0.02(-0.29%) |
Jun 03, 2024 | 6.680 | 6.830 | 6.630 | 6.830 | 816,887 | +0.15(+2.25%) |
May 31, 2024 | 6.780 | 6.780 | 6.655 | 6.680 | 1,151,190 | -0.19(-2.77%) |
May 30, 2024 | 6.860 | 6.940 | 6.815 | 6.870 | 269,638 | +0.07(+1.03%) |
May 29, 2024 | 6.860 | 6.875 | 6.775 | 6.800 | 652,402 | -0.20(-2.86%) |
May 28, 2024 | 7.130 | 7.165 | 6.960 | 7.000 | 441,899 | -0.04(-0.57%) |
May 24, 2024 | 7.070 | 7.149 | 7.025 | 7.040 | 413,642 | +0.02(+0.28%) |
May 23, 2024 | 7.080 | 7.100 | 6.960 | 7.020 | 594,924 | -0.03(-0.43%) |
May 22, 2024 | 7.190 | 7.190 | 7.010 | 7.050 | 2,193,816 | -0.30(-4.08%) |
May 21, 2024 | 7.250 | 7.365 | 7.170 | 7.350 | 1,115,965 | +0.06(+0.82%) |
May 20, 2024 | 7.440 | 7.530 | 7.270 | 7.290 | 1,241,526 | -0.21(-2.80%) |
May 17, 2024 | 7.500 | 7.515 | 7.430 | 7.500 | 685,556 | +0.00(+0.00%) |
May 16, 2024 | 7.450 | 7.540 | 7.420 | 7.500 | 444,798 | +0.08(+1.08%) |
May 15, 2024 | 7.500 | 7.500 | 7.320 | 7.420 | 981,391 | -0.05(-0.67%) |
May 14, 2024 | 7.400 | 7.530 | 7.390 | 7.470 | 1,143,623 | +0.08(+1.08%) |
May 13, 2024 | 7.420 | 7.480 | 7.360 | 7.390 | 727,976 | +0.09(+1.23%) |
May 10, 2024 | 7.410 | 7.420 | 7.220 | 7.300 | 1,140,976 | -0.06(-0.82%) |
May 09, 2024 | 7.460 | 7.460 | 7.235 | 7.360 | 2,043,198 | -0.47(-6.00%) |
May 08, 2024 | 7.710 | 7.890 | 7.710 | 7.830 | 764,983 | +0.02(+0.24%) |
May 07, 2024 | 7.781 | 7.846 | 7.757 | 7.811 | 627,497 | +0.08(+1.02%) |
May 06, 2024 | 7.692 | 7.831 | 7.692 | 7.732 | 608,742 | +0.03(+0.39%) |
May 03, 2024 | 7.722 | 7.851 | 7.682 | 7.702 | 1,017,860 | +0.15(+1.97%) |
May 02, 2024 | 7.504 | 7.613 | 7.494 | 7.554 | 899,404 | +0.19(+2.55%) |