Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.815 | 7.815 | 7.710 | 7.755 | 310,838 | -0.21(-2.58%) |
Jul 18, 2024 | 8.060 | 8.138 | 7.912 | 7.960 | 38,595 | +0.05(+0.63%) |
Jul 17, 2024 | 7.761 | 7.910 | 7.730 | 7.910 | 117,854 | +0.04(+0.51%) |
Jul 16, 2024 | 7.765 | 7.880 | 7.720 | 7.870 | 176,804 | -0.29(-3.55%) |
Jul 15, 2024 | 8.190 | 8.320 | 8.130 | 8.160 | 48,104 | -0.02(-0.24%) |
Jul 12, 2024 | 8.120 | 8.240 | 8.120 | 8.180 | 47,148 | +0.05(+0.62%) |
Jul 11, 2024 | 8.075 | 8.170 | 8.050 | 8.130 | 144,607 | +0.00(+0.00%) |
Jul 10, 2024 | 8.200 | 8.200 | 8.090 | 8.130 | 153,745 | +0.30(+3.83%) |
Jul 09, 2024 | 7.760 | 7.840 | 7.750 | 7.830 | 130,356 | +0.07(+0.84%) |
Jul 08, 2024 | 7.805 | 7.810 | 7.750 | 7.765 | 110,622 | +0.10(+1.37%) |
Jul 05, 2024 | 7.680 | 7.770 | 7.610 | 7.660 | 123,589 | +0.26(+3.51%) |
Jul 03, 2024 | 7.418 | 7.519 | 7.400 | 7.400 | 46,976 | +0.12(+1.65%) |
Jul 02, 2024 | 7.150 | 7.300 | 7.130 | 7.280 | 280,488 | -0.15(-1.99%) |
Jul 01, 2024 | 7.485 | 7.520 | 7.390 | 7.428 | 222,292 | +0.05(+0.65%) |
Jun 28, 2024 | 7.440 | 7.500 | 7.380 | 7.380 | 185,384 | -0.07(-0.94%) |
Jun 27, 2024 | 7.450 | 7.560 | 7.400 | 7.450 | 48,571 | -0.05(-0.73%) |
Jun 26, 2024 | 7.435 | 7.530 | 7.435 | 7.505 | 120,361 | -0.09(-1.17%) |
Jun 25, 2024 | 7.560 | 7.632 | 7.540 | 7.594 | 103,341 | +0.10(+1.39%) |
Jun 24, 2024 | 7.580 | 7.630 | 7.480 | 7.490 | 223,396 | +0.11(+1.49%) |
Jun 21, 2024 | 7.320 | 7.400 | 7.300 | 7.380 | 120,423 | +0.01(+0.14%) |
Jun 20, 2024 | 7.430 | 7.500 | 7.300 | 7.370 | 155,124 | -0.06(-0.87%) |
Jun 18, 2024 | 7.460 | 7.570 | 7.410 | 7.435 | 519,932 | -0.10(-1.26%) |
Jun 17, 2024 | 7.535 | 7.535 | 7.450 | 7.530 | 207,427 | +0.05(+0.67%) |
Jun 14, 2024 | 7.400 | 7.580 | 7.400 | 7.480 | 79,358 | -0.07(-0.93%) |
Jun 13, 2024 | 7.580 | 7.660 | 7.500 | 7.550 | 134,400 | -0.25(-3.21%) |
Jun 12, 2024 | 7.861 | 7.920 | 7.770 | 7.800 | 441,908 | -0.06(-0.77%) |
Jun 11, 2024 | 7.930 | 7.930 | 7.800 | 7.861 | 1,016,518 | -0.24(-2.96%) |
Jun 10, 2024 | 8.100 | 8.219 | 8.000 | 8.100 | 128,495 | -0.28(-3.34%) |
Jun 07, 2024 | 8.190 | 8.397 | 8.100 | 8.380 | 33,848 | +0.14(+1.70%) |
Jun 06, 2024 | 8.160 | 8.320 | 8.160 | 8.240 | 1,029,648 | +0.06(+0.73%) |
Jun 05, 2024 | 8.300 | 8.360 | 8.160 | 8.180 | 76,810 | -0.14(-1.73%) |
Jun 04, 2024 | 8.270 | 8.340 | 8.230 | 8.324 | 56,783 | -0.01(-0.13%) |
Jun 03, 2024 | 8.370 | 8.470 | 8.280 | 8.335 | 76,685 | +0.11(+1.28%) |
May 31, 2024 | 8.300 | 8.300 | 8.150 | 8.230 | 86,727 | +0.13(+1.60%) |
May 30, 2024 | 8.100 | 8.200 | 8.064 | 8.100 | 85,723 | +0.17(+2.15%) |
May 29, 2024 | 7.890 | 7.941 | 7.875 | 7.930 | 274,752 | -0.21(-2.58%) |
May 28, 2024 | 8.160 | 8.260 | 8.140 | 8.140 | 247,646 | -0.07(-0.85%) |
May 24, 2024 | 8.150 | 8.240 | 8.110 | 8.210 | 233,607 | +0.08(+0.96%) |
May 23, 2024 | 8.240 | 8.240 | 8.060 | 8.132 | 42,816 | -0.10(-1.19%) |
May 22, 2024 | 8.200 | 8.330 | 8.175 | 8.230 | 600,655 | -0.36(-4.19%) |
May 21, 2024 | 8.630 | 8.710 | 8.540 | 8.590 | 111,464 | -0.10(-1.15%) |
May 20, 2024 | 8.751 | 8.810 | 8.650 | 8.690 | 35,339 | -0.21(-2.36%) |
May 17, 2024 | 8.910 | 9.058 | 8.890 | 8.900 | 29,025 | -0.09(-1.00%) |
May 16, 2024 | 9.000 | 9.130 | 8.950 | 8.990 | 26,627 | -0.12(-1.26%) |
May 15, 2024 | 9.110 | 9.218 | 9.070 | 9.105 | 21,042 | -0.13(-1.46%) |
May 14, 2024 | 9.170 | 9.250 | 9.160 | 9.240 | 63,300 | +0.25(+2.72%) |
May 13, 2024 | 8.910 | 9.050 | 8.910 | 8.995 | 69,095 | +0.24(+2.80%) |
May 10, 2024 | 8.700 | 8.848 | 8.670 | 8.750 | 30,797 | +0.01(+0.11%) |
May 09, 2024 | 8.720 | 8.760 | 8.670 | 8.740 | 34,311 | +0.04(+0.46%) |
May 08, 2024 | 8.720 | 8.850 | 8.670 | 8.700 | 45,410 | -0.40(-4.40%) |
May 07, 2024 | 9.110 | 9.137 | 9.080 | 9.100 | 80,338 | +0.04(+0.44%) |
May 06, 2024 | 9.020 | 9.060 | 8.940 | 9.060 | 72,095 | +0.07(+0.78%) |
May 03, 2024 | 9.013 | 9.080 | 8.930 | 8.990 | 112,298 | +0.06(+0.67%) |
May 02, 2024 | 8.915 | 8.950 | 8.810 | 8.930 | 82,405 | +0.01(+0.12%) |