Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.080 | 8.260 | 7.990 | 8.100 | 419,808 | +0.04(+0.50%) |
Jul 18, 2024 | 8.410 | 8.480 | 7.920 | 8.060 | 641,079 | -0.45(-5.29%) |
Jul 17, 2024 | 8.090 | 8.600 | 8.090 | 8.510 | 713,242 | +0.31(+3.78%) |
Jul 16, 2024 | 7.790 | 8.270 | 7.740 | 8.200 | 534,451 | +0.52(+6.77%) |
Jul 15, 2024 | 7.600 | 7.810 | 7.440 | 7.680 | 578,852 | +0.10(+1.32%) |
Jul 12, 2024 | 7.780 | 7.910 | 7.560 | 7.580 | 627,611 | -0.01(-0.13%) |
Jul 11, 2024 | 6.970 | 7.660 | 6.970 | 7.590 | 641,167 | +0.80(+11.78%) |
Jul 10, 2024 | 6.820 | 6.970 | 6.460 | 6.790 | 783,439 | +0.03(+0.44%) |
Jul 09, 2024 | 6.860 | 6.930 | 6.550 | 6.760 | 593,840 | -0.10(-1.46%) |
Jul 08, 2024 | 6.700 | 6.890 | 6.683 | 6.860 | 215,372 | +0.20(+3.00%) |
Jul 05, 2024 | 6.500 | 6.770 | 6.430 | 6.660 | 343,208 | +0.13(+1.99%) |
Jul 03, 2024 | 6.670 | 6.670 | 6.440 | 6.530 | 147,257 | -0.09(-1.36%) |
Jul 02, 2024 | 6.600 | 6.670 | 6.480 | 6.620 | 246,949 | +0.04(+0.61%) |
Jul 01, 2024 | 6.800 | 7.080 | 6.570 | 6.580 | 508,305 | -0.26(-3.80%) |
Jun 28, 2024 | 6.670 | 6.880 | 6.570 | 6.840 | 1,887,819 | +0.19(+2.86%) |
Jun 27, 2024 | 6.290 | 6.650 | 6.110 | 6.650 | 676,587 | +0.37(+5.89%) |
Jun 26, 2024 | 6.320 | 6.660 | 6.200 | 6.280 | 821,439 | -0.07(-1.10%) |
Jun 25, 2024 | 6.110 | 6.440 | 6.002 | 6.350 | 740,294 | +0.21(+3.42%) |
Jun 24, 2024 | 5.790 | 6.140 | 5.690 | 6.140 | 566,284 | +0.40(+6.97%) |
Jun 21, 2024 | 5.780 | 5.780 | 5.585 | 5.740 | 2,110,923 | +0.00(+0.00%) |
Jun 20, 2024 | 5.710 | 5.900 | 5.550 | 5.740 | 1,066,651 | +0.03(+0.53%) |
Jun 18, 2024 | 6.030 | 6.080 | 5.600 | 5.710 | 710,822 | -0.35(-5.78%) |
Jun 17, 2024 | 6.130 | 6.240 | 5.980 | 6.060 | 739,756 | -0.09(-1.46%) |
Jun 14, 2024 | 6.310 | 6.360 | 6.090 | 6.150 | 536,776 | -0.25(-3.91%) |
Jun 13, 2024 | 6.600 | 6.810 | 6.350 | 6.400 | 996,858 | -0.18(-2.74%) |
Jun 12, 2024 | 6.850 | 7.010 | 6.535 | 6.580 | 745,076 | -0.04(-0.60%) |
Jun 11, 2024 | 6.750 | 6.850 | 6.385 | 6.620 | 737,030 | -0.19(-2.79%) |
Jun 10, 2024 | 6.650 | 6.860 | 6.320 | 6.810 | 910,573 | +0.07(+1.04%) |
Jun 07, 2024 | 7.030 | 7.150 | 6.660 | 6.740 | 504,570 | -0.36(-5.07%) |
Jun 06, 2024 | 7.460 | 7.680 | 7.090 | 7.100 | 558,719 | -0.41(-5.46%) |
Jun 05, 2024 | 7.150 | 7.510 | 6.960 | 7.510 | 1,633,428 | +0.41(+5.77%) |
Jun 04, 2024 | 7.410 | 7.550 | 7.050 | 7.100 | 523,434 | -0.35(-4.70%) |
Jun 03, 2024 | 7.810 | 7.889 | 7.200 | 7.450 | 1,290,919 | -0.24(-3.12%) |
May 31, 2024 | 7.830 | 7.870 | 7.350 | 7.690 | 2,527,916 | -0.09(-1.16%) |
May 30, 2024 | 7.860 | 8.010 | 7.770 | 7.780 | 949,714 | -0.01(-0.13%) |
May 29, 2024 | 7.760 | 8.000 | 7.750 | 7.790 | 488,951 | -0.20(-2.50%) |
May 28, 2024 | 7.900 | 7.990 | 7.740 | 7.990 | 587,052 | +0.17(+2.17%) |
May 24, 2024 | 7.700 | 7.930 | 7.595 | 7.820 | 320,440 | +0.15(+1.96%) |
May 23, 2024 | 7.900 | 7.940 | 7.540 | 7.670 | 778,786 | -0.20(-2.54%) |
May 22, 2024 | 7.450 | 7.880 | 7.380 | 7.870 | 581,464 | +0.39(+5.21%) |
May 21, 2024 | 7.450 | 7.600 | 7.250 | 7.480 | 501,811 | -0.01(-0.13%) |
May 20, 2024 | 7.650 | 7.845 | 7.415 | 7.490 | 423,884 | -0.17(-2.22%) |
May 17, 2024 | 7.950 | 8.023 | 7.590 | 7.660 | 392,660 | -0.31(-3.89%) |
May 16, 2024 | 8.120 | 8.180 | 7.950 | 7.970 | 537,272 | -0.13(-1.60%) |
May 15, 2024 | 8.100 | 8.240 | 7.600 | 8.100 | 646,256 | +0.16(+2.02%) |
May 14, 2024 | 8.320 | 8.360 | 7.800 | 7.940 | 504,849 | -0.17(-2.10%) |
May 13, 2024 | 7.760 | 8.290 | 7.750 | 8.110 | 757,452 | +0.36(+4.65%) |
May 10, 2024 | 8.310 | 8.320 | 7.680 | 7.750 | 1,048,324 | -0.50(-6.06%) |
May 09, 2024 | 8.670 | 8.700 | 7.610 | 8.250 | 1,940,524 | -1.25(-13.16%) |
May 08, 2024 | 10.33 | 10.68 | 9.460 | 9.500 | 873,924 | -1.03(-9.78%) |
May 07, 2024 | 10.68 | 10.82 | 10.42 | 10.53 | 344,071 | -0.14(-1.31%) |
May 06, 2024 | 10.72 | 10.86 | 10.42 | 10.67 | 413,783 | +0.14(+1.33%) |
May 03, 2024 | 10.02 | 10.54 | 9.950 | 10.53 | 552,713 | +0.76(+7.78%) |
May 02, 2024 | 10.05 | 10.13 | 9.735 | 9.770 | 499,097 | -0.09(-0.91%) |