Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.860 | 7.950 | 7.700 | 7.830 | 106,023 | -0.01(-0.13%) |
Jul 18, 2024 | 8.250 | 8.345 | 7.820 | 7.840 | 123,582 | -0.41(-4.97%) |
Jul 17, 2024 | 8.360 | 8.430 | 8.130 | 8.250 | 152,280 | -0.11(-1.32%) |
Jul 16, 2024 | 8.380 | 8.440 | 8.250 | 8.360 | 298,309 | +0.15(+1.83%) |
Jul 15, 2024 | 8.100 | 8.310 | 8.100 | 8.210 | 296,169 | +0.11(+1.36%) |
Jul 12, 2024 | 8.000 | 8.290 | 7.970 | 8.100 | 400,133 | +0.10(+1.25%) |
Jul 11, 2024 | 7.780 | 8.100 | 7.750 | 8.000 | 491,266 | +0.20(+2.56%) |
Jul 10, 2024 | 7.870 | 7.917 | 7.690 | 7.800 | 172,669 | +0.00(+0.00%) |
Jul 09, 2024 | 7.420 | 7.860 | 7.392 | 7.800 | 294,039 | +0.41(+5.55%) |
Jul 08, 2024 | 7.440 | 7.600 | 7.380 | 7.390 | 213,908 | +0.00(+0.00%) |
Jul 05, 2024 | 7.230 | 7.500 | 7.170 | 7.390 | 177,877 | -0.01(-0.14%) |
Jul 03, 2024 | 7.650 | 7.670 | 7.380 | 7.400 | 60,418 | -0.25(-3.27%) |
Jul 02, 2024 | 7.400 | 7.880 | 7.280 | 7.650 | 236,346 | +0.25(+3.38%) |
Jul 01, 2024 | 7.530 | 7.540 | 7.340 | 7.400 | 151,941 | -0.07(-0.94%) |
Jun 28, 2024 | 7.480 | 7.550 | 7.320 | 7.470 | 2,057,148 | +0.08(+1.08%) |
Jun 27, 2024 | 7.390 | 7.560 | 7.260 | 7.390 | 166,215 | -0.06(-0.81%) |
Jun 26, 2024 | 7.220 | 7.470 | 7.115 | 7.450 | 144,838 | +0.22(+3.04%) |
Jun 25, 2024 | 7.330 | 7.590 | 7.190 | 7.230 | 153,543 | -0.12(-1.63%) |
Jun 24, 2024 | 7.400 | 7.400 | 7.100 | 7.350 | 303,566 | +0.05(+0.68%) |
Jun 21, 2024 | 6.640 | 7.706 | 6.640 | 7.300 | 853,818 | +0.69(+10.44%) |
Jun 20, 2024 | 6.530 | 6.651 | 6.400 | 6.610 | 112,757 | +0.06(+0.92%) |
Jun 18, 2024 | 6.650 | 6.670 | 6.000 | 6.550 | 3,473,427 | -0.10(-1.50%) |
Jun 17, 2024 | 6.370 | 6.660 | 6.370 | 6.650 | 75,333 | +0.27(+4.23%) |
Jun 14, 2024 | 6.640 | 6.650 | 6.320 | 6.380 | 58,602 | -0.27(-4.06%) |
Jun 13, 2024 | 6.610 | 6.700 | 6.540 | 6.650 | 67,749 | +0.02(+0.30%) |
Jun 12, 2024 | 6.310 | 6.640 | 6.310 | 6.630 | 101,072 | +0.41(+6.59%) |
Jun 11, 2024 | 6.410 | 6.440 | 6.180 | 6.220 | 78,209 | -0.22(-3.42%) |
Jun 10, 2024 | 6.700 | 6.730 | 6.140 | 6.440 | 198,684 | -0.25(-3.74%) |
Jun 07, 2024 | 6.700 | 6.710 | 6.490 | 6.690 | 145,857 | -0.04(-0.59%) |
Jun 06, 2024 | 6.670 | 6.850 | 6.670 | 6.730 | 374,731 | +0.04(+0.60%) |
Jun 05, 2024 | 6.700 | 6.720 | 6.630 | 6.690 | 186,231 | +0.00(+0.00%) |
Jun 04, 2024 | 6.690 | 6.730 | 6.630 | 6.690 | 162,880 | -0.01(-0.15%) |
Jun 03, 2024 | 6.700 | 6.710 | 6.510 | 6.700 | 178,893 | +0.04(+0.60%) |
May 31, 2024 | 6.590 | 6.740 | 6.320 | 6.660 | 289,175 | +0.10(+1.52%) |
May 30, 2024 | 6.680 | 6.790 | 6.540 | 6.560 | 119,952 | -0.16(-2.38%) |
May 29, 2024 | 6.470 | 6.750 | 6.400 | 6.720 | 289,142 | +0.13(+1.97%) |
May 28, 2024 | 6.370 | 6.720 | 6.370 | 6.590 | 259,446 | +0.24(+3.78%) |
May 24, 2024 | 5.980 | 6.550 | 5.970 | 6.350 | 202,120 | +0.45(+7.63%) |
May 23, 2024 | 5.830 | 6.010 | 5.760 | 5.900 | 147,642 | +0.07(+1.20%) |
May 22, 2024 | 5.580 | 5.860 | 5.570 | 5.830 | 59,490 | +0.26(+4.67%) |
May 21, 2024 | 5.540 | 5.670 | 5.470 | 5.570 | 122,667 | -0.07(-1.24%) |
May 20, 2024 | 5.370 | 5.850 | 5.150 | 5.640 | 417,157 | -0.11(-1.91%) |
May 17, 2024 | 5.870 | 5.940 | 5.750 | 5.750 | 55,373 | -0.09(-1.54%) |
May 16, 2024 | 5.890 | 5.900 | 5.750 | 5.840 | 100,717 | +0.01(+0.17%) |
May 15, 2024 | 6.030 | 6.030 | 5.820 | 5.830 | 43,988 | -0.12(-2.02%) |
May 14, 2024 | 5.950 | 6.090 | 5.900 | 5.950 | 76,505 | -0.06(-1.00%) |
May 13, 2024 | 6.180 | 6.210 | 5.940 | 6.010 | 99,030 | -0.11(-1.80%) |
May 10, 2024 | 6.250 | 6.450 | 6.090 | 6.120 | 119,290 | -0.13(-2.08%) |
May 09, 2024 | 6.180 | 6.500 | 6.150 | 6.250 | 283,455 | +0.18(+2.97%) |
May 08, 2024 | 5.880 | 6.120 | 5.590 | 6.070 | 131,745 | +0.30(+5.20%) |
May 07, 2024 | 6.130 | 6.250 | 5.730 | 5.770 | 108,300 | -0.29(-4.79%) |
May 06, 2024 | 6.020 | 6.185 | 5.920 | 6.060 | 69,094 | +0.05(+0.83%) |
May 03, 2024 | 5.860 | 6.090 | 5.710 | 6.010 | 44,811 | +0.23(+3.98%) |
May 02, 2024 | 5.660 | 5.789 | 5.520 | 5.780 | 59,855 | +0.13(+2.30%) |