Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 7.950 | 7.966 | 7.720 | 7.800 | 8,005,093 | -0.52(-6.25%) |
Jul 10, 2024 | 8.310 | 8.417 | 8.240 | 8.320 | 4,454,293 | +0.09(+1.09%) |
Jul 09, 2024 | 8.530 | 8.580 | 8.200 | 8.230 | 5,252,112 | -0.25(-2.95%) |
Jul 08, 2024 | 8.500 | 8.560 | 8.470 | 8.480 | 3,171,134 | +0.23(+2.79%) |
Jul 05, 2024 | 8.300 | 8.470 | 8.242 | 8.250 | 5,745,880 | +0.38(+4.83%) |
Jul 03, 2024 | 8.120 | 8.130 | 7.820 | 7.870 | 3,987,424 | -0.39(-4.72%) |
Jul 02, 2024 | 8.470 | 8.530 | 8.260 | 8.260 | 4,652,522 | -0.36(-4.18%) |
Jul 01, 2024 | 8.510 | 8.650 | 8.441 | 8.620 | 2,720,476 | -0.11(-1.26%) |
Jun 28, 2024 | 8.580 | 8.780 | 8.580 | 8.730 | 4,100,599 | -0.05(-0.57%) |
Jun 27, 2024 | 8.520 | 8.830 | 8.520 | 8.780 | 5,288,980 | +0.54(+6.55%) |
Jun 26, 2024 | 8.200 | 8.300 | 8.170 | 8.240 | 3,359,512 | +0.02(+0.24%) |
Jun 25, 2024 | 8.170 | 8.280 | 8.145 | 8.220 | 2,601,450 | +0.20(+2.44%) |
Jun 24, 2024 | 8.123 | 8.123 | 7.807 | 8.024 | 4,438,913 | -0.24(-2.86%) |
Jun 21, 2024 | 8.142 | 8.290 | 8.083 | 8.261 | 3,435,985 | +0.37(+4.75%) |
Jun 20, 2024 | 7.827 | 8.014 | 7.792 | 7.886 | 4,850,460 | -0.28(-3.38%) |
Jun 18, 2024 | 8.310 | 8.364 | 8.120 | 8.162 | 3,469,768 | -0.07(-0.84%) |
Jun 17, 2024 | 8.330 | 8.418 | 8.192 | 8.231 | 4,646,788 | -0.31(-3.58%) |
Jun 14, 2024 | 8.477 | 8.596 | 8.438 | 8.537 | 5,130,056 | +0.23(+2.73%) |
Jun 13, 2024 | 8.172 | 8.413 | 8.073 | 8.310 | 5,571,837 | +0.04(+0.48%) |
Jun 12, 2024 | 8.132 | 8.320 | 8.078 | 8.270 | 7,075,667 | +0.04(+0.48%) |
Jun 11, 2024 | 8.113 | 8.329 | 8.098 | 8.231 | 4,764,484 | +0.20(+2.45%) |
Jun 10, 2024 | 8.192 | 8.290 | 7.994 | 8.034 | 3,252,237 | -0.18(-2.16%) |
Jun 07, 2024 | 8.044 | 8.231 | 7.975 | 8.211 | 5,692,459 | +0.53(+6.93%) |
Jun 06, 2024 | 7.669 | 7.849 | 7.649 | 7.679 | 3,664,451 | +0.00(+0.00%) |
Jun 05, 2024 | 7.768 | 7.870 | 7.679 | 7.679 | 4,136,007 | -0.19(-2.38%) |
Jun 04, 2024 | 7.827 | 8.004 | 7.758 | 7.866 | 4,762,187 | -0.18(-2.21%) |
Jun 03, 2024 | 7.837 | 8.201 | 7.773 | 8.044 | 4,870,402 | -0.10(-1.21%) |
May 31, 2024 | 8.221 | 8.344 | 8.123 | 8.142 | 9,731,427 | +0.42(+5.49%) |
May 30, 2024 | 7.985 | 8.024 | 7.679 | 7.718 | 7,294,298 | +0.00(+0.00%) |
May 29, 2024 | 7.797 | 7.827 | 7.689 | 7.718 | 6,073,156 | +0.36(+4.96%) |
May 28, 2024 | 7.304 | 7.442 | 7.226 | 7.354 | 6,640,292 | +0.01(+0.13%) |
May 24, 2024 | 7.433 | 7.482 | 7.275 | 7.344 | 10,780,533 | +0.04(+0.54%) |
May 23, 2024 | 7.028 | 7.354 | 6.959 | 7.304 | 11,342,638 | +0.42(+6.16%) |
May 22, 2024 | 6.693 | 6.890 | 6.664 | 6.881 | 5,920,729 | +0.29(+4.33%) |
May 21, 2024 | 6.595 | 6.703 | 6.536 | 6.595 | 8,055,119 | +0.30(+4.69%) |
May 20, 2024 | 6.329 | 6.366 | 6.220 | 6.299 | 5,765,570 | +0.18(+2.90%) |
May 17, 2024 | 6.230 | 6.299 | 5.993 | 6.122 | 11,274,257 | -0.11(-1.74%) |
May 16, 2024 | 6.565 | 6.651 | 6.200 | 6.230 | 12,029,596 | -0.58(-8.54%) |
May 15, 2024 | 6.841 | 7.018 | 6.802 | 6.812 | 4,669,527 | -0.24(-3.36%) |
May 14, 2024 | 7.019 | 7.078 | 6.959 | 7.048 | 7,215,449 | +0.25(+3.62%) |
May 13, 2024 | 6.989 | 7.009 | 6.723 | 6.802 | 10,700,408 | -0.47(-6.50%) |
May 10, 2024 | 7.147 | 7.344 | 7.078 | 7.275 | 7,167,713 | -0.29(-3.78%) |
May 09, 2024 | 7.620 | 7.758 | 7.551 | 7.561 | 5,542,834 | -0.50(-6.23%) |
May 08, 2024 | 8.261 | 8.290 | 8.054 | 8.063 | 4,434,874 | +0.11(+1.36%) |
May 07, 2024 | 7.906 | 7.994 | 7.886 | 7.955 | 5,626,103 | +0.30(+3.86%) |
May 06, 2024 | 7.571 | 7.750 | 7.516 | 7.659 | 5,606,623 | +0.04(+0.52%) |
May 03, 2024 | 7.679 | 7.856 | 7.610 | 7.620 | 9,101,052 | -0.22(-2.77%) |
May 02, 2024 | 8.537 | 8.545 | 7.649 | 7.837 | 22,487,378 | -1.54(-16.40%) |