Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.770 | 8.970 | 8.635 | 8.680 | 487,852 | -0.20(-2.25%) |
Jul 18, 2024 | 8.530 | 8.910 | 8.470 | 8.880 | 793,621 | +0.33(+3.86%) |
Jul 17, 2024 | 8.420 | 8.675 | 8.400 | 8.550 | 473,286 | +0.05(+0.59%) |
Jul 16, 2024 | 8.430 | 8.580 | 8.210 | 8.500 | 590,184 | +0.14(+1.67%) |
Jul 15, 2024 | 7.760 | 8.470 | 7.760 | 8.360 | 2,362,707 | +1.01(+13.74%) |
Jul 12, 2024 | 7.380 | 7.460 | 7.325 | 7.350 | 182,988 | +0.01(+0.14%) |
Jul 11, 2024 | 7.140 | 7.375 | 7.060 | 7.340 | 298,925 | +0.30(+4.26%) |
Jul 10, 2024 | 7.010 | 7.090 | 6.930 | 7.040 | 200,414 | +0.07(+1.00%) |
Jul 09, 2024 | 7.110 | 7.110 | 6.920 | 6.970 | 282,740 | -0.14(-1.97%) |
Jul 08, 2024 | 6.870 | 7.125 | 6.855 | 7.110 | 314,155 | +0.20(+2.89%) |
Jul 05, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 225,595 | -0.17(-2.40%) |
Jul 03, 2024 | 6.920 | 7.115 | 6.920 | 7.080 | 253,619 | +0.16(+2.31%) |
Jul 02, 2024 | 6.840 | 7.015 | 6.825 | 6.920 | 393,275 | -0.01(-0.14%) |
Jul 01, 2024 | 6.950 | 7.020 | 6.830 | 6.930 | 415,344 | -0.03(-0.43%) |
Jun 28, 2024 | 6.910 | 7.040 | 6.890 | 6.960 | 301,446 | +0.04(+0.58%) |
Jun 27, 2024 | 6.850 | 6.920 | 6.715 | 6.920 | 625,482 | +0.05(+0.73%) |
Jun 26, 2024 | 6.950 | 6.950 | 6.795 | 6.870 | 446,704 | -0.12(-1.72%) |
Jun 25, 2024 | 7.150 | 7.165 | 6.925 | 6.990 | 581,656 | -0.12(-1.69%) |
Jun 24, 2024 | 7.010 | 7.150 | 6.970 | 7.110 | 654,860 | +0.11(+1.57%) |
Jun 21, 2024 | 7.200 | 7.550 | 6.670 | 7.000 | 1,471,558 | -0.13(-1.82%) |
Jun 20, 2024 | 7.300 | 7.370 | 7.090 | 7.130 | 827,233 | -0.17(-2.33%) |
Jun 18, 2024 | 7.390 | 7.440 | 7.271 | 7.300 | 246,400 | -0.06(-0.82%) |
Jun 17, 2024 | 7.160 | 7.385 | 7.150 | 7.360 | 223,188 | +0.17(+2.36%) |
Jun 14, 2024 | 7.200 | 7.250 | 7.140 | 7.190 | 211,738 | -0.04(-0.55%) |
Jun 13, 2024 | 7.240 | 7.277 | 7.130 | 7.230 | 494,648 | +0.00(+0.00%) |
Jun 12, 2024 | 7.460 | 7.580 | 7.165 | 7.230 | 474,047 | -0.06(-0.82%) |
Jun 11, 2024 | 7.330 | 7.340 | 7.250 | 7.290 | 296,768 | -0.12(-1.62%) |
Jun 10, 2024 | 7.430 | 7.460 | 7.360 | 7.410 | 186,074 | -0.05(-0.67%) |
Jun 07, 2024 | 7.490 | 7.550 | 7.395 | 7.460 | 191,137 | -0.13(-1.71%) |
Jun 06, 2024 | 7.420 | 7.640 | 7.414 | 7.590 | 302,029 | +0.13(+1.74%) |
Jun 05, 2024 | 7.480 | 7.535 | 7.360 | 7.460 | 188,307 | +0.04(+0.54%) |
Jun 04, 2024 | 7.530 | 7.530 | 7.340 | 7.420 | 428,540 | -0.22(-2.88%) |
Jun 03, 2024 | 7.730 | 7.730 | 7.565 | 7.640 | 572,726 | -0.02(-0.26%) |
May 31, 2024 | 7.830 | 7.830 | 7.565 | 7.660 | 727,808 | -0.11(-1.42%) |
May 30, 2024 | 7.710 | 7.810 | 7.680 | 7.770 | 178,553 | +0.04(+0.52%) |
May 29, 2024 | 7.840 | 7.900 | 7.635 | 7.730 | 431,265 | -0.20(-2.52%) |
May 28, 2024 | 7.840 | 8.000 | 7.840 | 7.930 | 153,790 | +0.02(+0.25%) |
May 24, 2024 | 7.860 | 7.930 | 7.800 | 7.910 | 181,575 | +0.06(+0.76%) |
May 23, 2024 | 8.120 | 8.120 | 7.740 | 7.850 | 553,668 | -0.26(-3.21%) |
May 22, 2024 | 8.180 | 8.245 | 8.015 | 8.110 | 154,891 | -0.09(-1.10%) |
May 21, 2024 | 8.040 | 8.270 | 8.010 | 8.200 | 290,956 | -0.02(-0.24%) |
May 20, 2024 | 7.940 | 8.330 | 7.900 | 8.220 | 588,358 | +0.27(+3.40%) |
May 17, 2024 | 7.850 | 7.970 | 7.765 | 7.950 | 345,151 | +0.20(+2.51%) |
May 16, 2024 | 7.690 | 7.825 | 7.595 | 7.755 | 516,431 | +0.01(+0.19%) |
May 15, 2024 | 7.850 | 7.855 | 7.635 | 7.740 | 275,123 | +0.03(+0.39%) |
May 14, 2024 | 7.780 | 7.795 | 7.600 | 7.710 | 439,209 | -0.01(-0.13%) |
May 13, 2024 | 7.780 | 7.865 | 7.710 | 7.720 | 218,475 | -0.05(-0.64%) |
May 10, 2024 | 7.950 | 7.980 | 7.710 | 7.770 | 270,314 | -0.13(-1.65%) |
May 09, 2024 | 7.720 | 7.930 | 7.705 | 7.900 | 160,839 | +0.17(+2.20%) |
May 08, 2024 | 7.780 | 7.785 | 7.673 | 7.730 | 139,980 | -0.11(-1.40%) |
May 07, 2024 | 7.750 | 7.910 | 7.660 | 7.840 | 279,552 | +0.08(+1.03%) |
May 06, 2024 | 7.900 | 7.960 | 7.685 | 7.760 | 559,179 | -0.05(-0.64%) |
May 03, 2024 | 7.770 | 7.810 | 7.705 | 7.810 | 222,046 | +0.12(+1.56%) |
May 02, 2024 | 7.720 | 7.750 | 7.605 | 7.690 | 110,272 | +0.04(+0.52%) |