Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 6.720 | 6.849 | 6.530 | 6.550 | 343,496 | -0.20(-2.96%) |
Jul 17, 2024 | 6.750 | 7.015 | 6.595 | 6.750 | 728,862 | -0.23(-3.30%) |
Jul 16, 2024 | 6.820 | 7.060 | 6.740 | 6.980 | 730,349 | +0.29(+4.33%) |
Jul 15, 2024 | 6.240 | 6.790 | 6.120 | 6.690 | 690,142 | +0.52(+8.43%) |
Jul 12, 2024 | 6.380 | 6.430 | 6.080 | 6.170 | 877,595 | -0.09(-1.44%) |
Jul 11, 2024 | 5.860 | 6.300 | 5.830 | 6.260 | 873,206 | +0.44(+7.56%) |
Jul 10, 2024 | 6.150 | 6.190 | 5.665 | 5.820 | 840,988 | -0.20(-3.32%) |
Jul 09, 2024 | 6.620 | 6.630 | 5.830 | 6.020 | 1,544,478 | -0.59(-8.93%) |
Jul 08, 2024 | 6.520 | 6.890 | 6.520 | 6.610 | 462,266 | +0.04(+0.61%) |
Jul 05, 2024 | 6.760 | 6.760 | 6.465 | 6.570 | 480,641 | -0.24(-3.52%) |
Jul 03, 2024 | 6.650 | 6.825 | 6.590 | 6.810 | 306,623 | +0.19(+2.87%) |
Jul 02, 2024 | 6.780 | 6.930 | 6.590 | 6.620 | 460,839 | -0.18(-2.65%) |
Jul 01, 2024 | 6.880 | 6.990 | 6.520 | 6.800 | 731,183 | -0.06(-0.87%) |
Jun 28, 2024 | 6.740 | 6.950 | 6.650 | 6.860 | 6,436,739 | +0.14(+2.08%) |
Jun 27, 2024 | 6.710 | 7.050 | 6.635 | 6.720 | 836,190 | -0.22(-3.17%) |
Jun 26, 2024 | 6.790 | 6.970 | 6.420 | 6.940 | 1,255,673 | +0.15(+2.21%) |
Jun 25, 2024 | 6.920 | 7.110 | 6.690 | 6.790 | 931,299 | -0.14(-2.02%) |
Jun 24, 2024 | 6.950 | 7.020 | 6.760 | 6.930 | 712,362 | -0.03(-0.43%) |
Jun 21, 2024 | 7.200 | 7.225 | 6.770 | 6.960 | 1,686,383 | -0.25(-3.47%) |
Jun 20, 2024 | 7.910 | 7.940 | 7.156 | 7.210 | 1,081,517 | -0.66(-8.39%) |
Jun 18, 2024 | 8.360 | 8.677 | 7.860 | 7.870 | 692,093 | -0.53(-6.31%) |
Jun 17, 2024 | 8.040 | 8.810 | 8.000 | 8.400 | 1,092,817 | +0.48(+6.06%) |
Jun 14, 2024 | 8.000 | 8.160 | 7.890 | 7.920 | 485,389 | -0.20(-2.40%) |
Jun 13, 2024 | 8.020 | 8.420 | 7.875 | 8.115 | 843,823 | +0.17(+2.14%) |
Jun 12, 2024 | 7.960 | 8.200 | 7.726 | 7.945 | 682,023 | +0.10(+1.21%) |
Jun 11, 2024 | 7.490 | 7.930 | 7.285 | 7.850 | 567,519 | +0.29(+3.84%) |
Jun 10, 2024 | 7.500 | 8.060 | 7.360 | 7.560 | 853,316 | +0.02(+0.27%) |
Jun 07, 2024 | 7.870 | 8.282 | 7.500 | 7.540 | 833,867 | -0.41(-5.16%) |
Jun 06, 2024 | 8.210 | 8.470 | 7.790 | 7.950 | 452,886 | -0.27(-3.28%) |
Jun 05, 2024 | 7.960 | 8.240 | 7.640 | 8.220 | 630,961 | +0.69(+9.16%) |
Jun 04, 2024 | 7.420 | 7.570 | 6.950 | 7.530 | 1,147,016 | +0.00(+0.00%) |
Jun 03, 2024 | 8.280 | 8.350 | 7.490 | 7.530 | 851,103 | -0.72(-8.73%) |
May 31, 2024 | 8.600 | 8.920 | 8.220 | 8.250 | 764,634 | -0.25(-2.94%) |
May 30, 2024 | 7.900 | 8.730 | 7.854 | 8.500 | 996,606 | +0.59(+7.46%) |
May 29, 2024 | 7.700 | 7.990 | 7.700 | 7.910 | 357,840 | +0.14(+1.80%) |
May 28, 2024 | 7.950 | 8.000 | 7.710 | 7.770 | 547,028 | -0.07(-0.89%) |
May 24, 2024 | 7.770 | 8.076 | 7.610 | 7.840 | 657,667 | +0.22(+2.89%) |
May 23, 2024 | 7.830 | 7.875 | 7.610 | 7.620 | 637,772 | -0.17(-2.18%) |
May 22, 2024 | 7.700 | 7.825 | 7.590 | 7.790 | 751,420 | +0.08(+1.04%) |
May 21, 2024 | 7.860 | 8.040 | 7.710 | 7.710 | 557,463 | -0.19(-2.41%) |
May 20, 2024 | 7.860 | 7.970 | 7.530 | 7.900 | 944,691 | +0.13(+1.67%) |
May 17, 2024 | 7.770 | 8.040 | 7.730 | 7.770 | 826,809 | +0.05(+0.65%) |
May 16, 2024 | 8.330 | 8.390 | 7.660 | 7.720 | 1,685,943 | -0.59(-7.10%) |
May 15, 2024 | 9.120 | 9.400 | 8.190 | 8.310 | 1,586,600 | -0.77(-8.48%) |
May 14, 2024 | 9.530 | 9.800 | 9.060 | 9.080 | 537,652 | -0.45(-4.72%) |
May 13, 2024 | 9.250 | 9.870 | 9.240 | 9.530 | 589,333 | +0.21(+2.25%) |
May 10, 2024 | 9.450 | 9.830 | 8.970 | 9.320 | 1,406,436 | +0.02(+0.22%) |
May 09, 2024 | 10.69 | 10.70 | 9.280 | 9.300 | 3,496,486 | -3.03(-24.57%) |
May 08, 2024 | 12.24 | 12.64 | 11.82 | 12.33 | 1,219,973 | -0.05(-0.40%) |
May 07, 2024 | 12.51 | 12.88 | 12.29 | 12.38 | 849,514 | -0.06(-0.48%) |
May 06, 2024 | 12.52 | 12.73 | 12.11 | 12.44 | 584,068 | -0.07(-0.56%) |
May 03, 2024 | 12.52 | 12.80 | 12.24 | 12.51 | 870,408 | +0.02(+0.16%) |
May 02, 2024 | 11.87 | 12.50 | 11.64 | 12.49 | 602,934 | +0.85(+7.30%) |