Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.740 | 8.140 | 7.585 | 7.750 | 101,318 | +0.00(+0.00%) |
Jul 26, 2024 | 8.250 | 8.300 | 7.410 | 7.750 | 246,914 | -0.28(-3.49%) |
Jul 25, 2024 | 8.150 | 8.410 | 7.860 | 8.030 | 135,081 | -0.11(-1.35%) |
Jul 24, 2024 | 8.100 | 8.450 | 7.950 | 8.140 | 148,664 | -0.10(-1.21%) |
Jul 23, 2024 | 7.930 | 8.450 | 7.920 | 8.240 | 201,994 | +0.26(+3.26%) |
Jul 22, 2024 | 7.600 | 7.990 | 7.270 | 7.980 | 187,629 | +0.37(+4.86%) |
Jul 19, 2024 | 7.690 | 7.930 | 7.490 | 7.610 | 204,099 | -0.05(-0.65%) |
Jul 18, 2024 | 8.160 | 8.280 | 7.630 | 7.660 | 90,149 | -0.50(-6.13%) |
Jul 17, 2024 | 8.220 | 8.420 | 7.830 | 8.160 | 172,019 | -0.15(-1.81%) |
Jul 16, 2024 | 8.050 | 8.350 | 7.550 | 8.310 | 300,425 | +0.49(+6.27%) |
Jul 15, 2024 | 7.640 | 8.150 | 7.560 | 7.820 | 209,584 | +0.21(+2.76%) |
Jul 12, 2024 | 7.560 | 8.230 | 7.445 | 7.610 | 281,599 | +0.09(+1.20%) |
Jul 11, 2024 | 6.400 | 7.560 | 6.400 | 7.520 | 423,262 | +1.37(+22.28%) |
Jul 10, 2024 | 6.450 | 7.480 | 5.850 | 6.150 | 827,937 | -0.28(-4.35%) |
Jul 09, 2024 | 6.380 | 6.560 | 6.350 | 6.430 | 69,228 | +0.03(+0.47%) |
Jul 08, 2024 | 6.250 | 6.540 | 6.250 | 6.400 | 94,483 | +0.20(+3.23%) |
Jul 05, 2024 | 6.140 | 6.210 | 5.985 | 6.200 | 111,612 | +0.01(+0.16%) |
Jul 03, 2024 | 6.150 | 6.220 | 6.000 | 6.190 | 76,060 | +0.03(+0.49%) |
Jul 02, 2024 | 6.250 | 6.330 | 6.100 | 6.160 | 87,768 | -0.15(-2.38%) |
Jul 01, 2024 | 6.660 | 6.725 | 6.210 | 6.310 | 183,688 | -0.36(-5.40%) |
Jun 28, 2024 | 6.540 | 6.760 | 6.294 | 6.670 | 1,911,765 | +0.13(+1.99%) |
Jun 27, 2024 | 6.300 | 6.570 | 6.300 | 6.540 | 113,374 | +0.22(+3.48%) |
Jun 26, 2024 | 6.050 | 6.350 | 6.020 | 6.320 | 86,211 | +0.24(+3.86%) |
Jun 25, 2024 | 6.170 | 6.370 | 6.000 | 6.085 | 92,491 | -0.08(-1.38%) |
Jun 24, 2024 | 6.340 | 6.460 | 5.900 | 6.170 | 183,149 | -0.21(-3.29%) |
Jun 21, 2024 | 6.390 | 6.510 | 6.300 | 6.380 | 205,061 | +0.02(+0.31%) |
Jun 20, 2024 | 6.370 | 6.545 | 6.300 | 6.360 | 54,848 | -0.04(-0.63%) |
Jun 18, 2024 | 6.450 | 6.565 | 6.330 | 6.400 | 79,367 | -0.05(-0.78%) |
Jun 17, 2024 | 6.560 | 6.600 | 6.300 | 6.450 | 131,755 | -0.11(-1.68%) |
Jun 14, 2024 | 6.760 | 6.880 | 6.500 | 6.560 | 97,508 | -0.27(-3.95%) |
Jun 13, 2024 | 6.880 | 6.900 | 6.655 | 6.830 | 68,089 | -0.03(-0.44%) |
Jun 12, 2024 | 6.870 | 7.190 | 6.860 | 6.860 | 106,816 | +0.17(+2.54%) |
Jun 11, 2024 | 6.530 | 6.780 | 6.520 | 6.690 | 50,302 | +0.09(+1.36%) |
Jun 10, 2024 | 6.850 | 7.330 | 6.520 | 6.600 | 132,803 | -0.26(-3.79%) |
Jun 07, 2024 | 6.800 | 7.090 | 6.610 | 6.860 | 87,512 | -0.05(-0.72%) |
Jun 06, 2024 | 7.120 | 7.190 | 6.850 | 6.910 | 140,675 | -0.24(-3.36%) |
Jun 05, 2024 | 7.090 | 7.440 | 6.840 | 7.150 | 160,327 | +0.08(+1.13%) |
Jun 04, 2024 | 6.810 | 7.150 | 6.540 | 7.070 | 190,950 | +0.13(+1.87%) |
Jun 03, 2024 | 6.630 | 7.130 | 6.500 | 6.940 | 190,394 | +0.38(+5.79%) |
May 31, 2024 | 6.570 | 6.790 | 6.180 | 6.560 | 115,461 | +0.04(+0.61%) |
May 30, 2024 | 6.310 | 6.750 | 5.710 | 6.520 | 290,184 | +0.20(+3.16%) |
May 29, 2024 | 5.890 | 6.350 | 5.680 | 6.320 | 135,733 | +0.33(+5.51%) |
May 28, 2024 | 5.640 | 6.090 | 5.635 | 5.990 | 206,854 | +0.42(+7.54%) |
May 24, 2024 | 5.290 | 5.660 | 5.290 | 5.570 | 66,284 | +0.29(+5.49%) |
May 23, 2024 | 5.260 | 5.350 | 5.150 | 5.280 | 138,951 | +0.03(+0.57%) |
May 22, 2024 | 5.400 | 5.460 | 5.200 | 5.250 | 139,444 | -0.21(-3.85%) |
May 21, 2024 | 5.630 | 5.630 | 5.400 | 5.460 | 72,181 | -0.21(-3.70%) |
May 20, 2024 | 5.400 | 5.690 | 5.400 | 5.670 | 117,276 | +0.33(+6.18%) |
May 17, 2024 | 5.740 | 5.740 | 5.300 | 5.340 | 167,183 | -0.47(-8.09%) |
May 16, 2024 | 5.530 | 5.870 | 5.530 | 5.810 | 48,938 | +0.26(+4.68%) |
May 15, 2024 | 5.490 | 5.601 | 5.410 | 5.550 | 74,785 | +0.10(+1.83%) |
May 14, 2024 | 5.440 | 5.540 | 5.320 | 5.450 | 92,821 | +0.03(+0.55%) |
May 13, 2024 | 5.410 | 5.500 | 5.310 | 5.420 | 104,597 | +0.05(+0.93%) |
May 10, 2024 | 5.560 | 5.560 | 5.200 | 5.370 | 215,100 | -0.19(-3.42%) |
May 09, 2024 | 5.550 | 5.650 | 5.510 | 5.560 | 106,477 | +0.01(+0.18%) |
May 08, 2024 | 5.550 | 5.740 | 5.460 | 5.550 | 73,486 | -0.10(-1.77%) |
May 07, 2024 | 5.870 | 5.870 | 5.570 | 5.650 | 87,999 | -0.17(-2.92%) |
May 06, 2024 | 6.000 | 6.050 | 5.780 | 5.820 | 95,427 | -0.14(-2.35%) |
May 03, 2024 | 5.610 | 5.990 | 5.595 | 5.960 | 92,267 | +0.35(+6.24%) |
May 02, 2024 | 5.620 | 5.970 | 5.440 | 5.610 | 80,438 | +0.02(+0.36%) |