Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.500 | 8.770 | 8.380 | 8.670 | 38,058,768 | +0.15(+1.76%) |
Jul 18, 2024 | 8.760 | 8.900 | 8.510 | 8.520 | 59,333,464 | +0.20(+2.40%) |
Jul 17, 2024 | 7.930 | 8.360 | 7.920 | 8.320 | 46,203,820 | +0.34(+4.26%) |
Jul 16, 2024 | 7.380 | 7.980 | 7.380 | 7.980 | 38,622,564 | +0.56(+7.55%) |
Jul 15, 2024 | 7.340 | 7.450 | 7.210 | 7.420 | 19,096,660 | +0.02(+0.27%) |
Jul 12, 2024 | 7.430 | 7.510 | 7.370 | 7.400 | 18,025,140 | +0.02(+0.27%) |
Jul 11, 2024 | 7.418 | 7.435 | 7.270 | 7.380 | 19,718,950 | +0.06(+0.82%) |
Jul 10, 2024 | 7.320 | 7.339 | 7.170 | 7.320 | 20,928,268 | -0.02(-0.27%) |
Jul 09, 2024 | 7.100 | 7.360 | 6.980 | 7.340 | 29,195,388 | +0.23(+3.23%) |
Jul 08, 2024 | 7.270 | 7.290 | 7.080 | 7.110 | 18,505,210 | -0.11(-1.52%) |
Jul 05, 2024 | 7.200 | 7.220 | 7.070 | 7.220 | 29,115,496 | -0.01(-0.14%) |
Jul 03, 2024 | 7.290 | 7.448 | 7.200 | 7.230 | 15,706,133 | +0.03(+0.42%) |
Jul 02, 2024 | 7.110 | 7.275 | 7.100 | 7.200 | 22,200,654 | +0.10(+1.41%) |
Jul 01, 2024 | 7.430 | 7.455 | 7.080 | 7.100 | 35,137,796 | -0.34(-4.57%) |
Jun 28, 2024 | 7.400 | 7.500 | 7.340 | 7.440 | 36,956,384 | +0.09(+1.22%) |
Jun 27, 2024 | 7.250 | 7.370 | 7.200 | 7.350 | 16,330,375 | +0.10(+1.38%) |
Jun 26, 2024 | 7.170 | 7.270 | 7.130 | 7.250 | 18,858,696 | +0.01(+0.14%) |
Jun 25, 2024 | 7.230 | 7.260 | 7.100 | 7.240 | 16,313,482 | -0.07(-0.96%) |
Jun 24, 2024 | 7.200 | 7.370 | 7.080 | 7.310 | 21,731,000 | +0.13(+1.81%) |
Jun 21, 2024 | 7.080 | 7.260 | 7.040 | 7.180 | 56,677,056 | +0.14(+1.99%) |
Jun 20, 2024 | 6.990 | 7.160 | 6.940 | 7.040 | 32,438,994 | +0.05(+0.72%) |
Jun 18, 2024 | 7.140 | 7.270 | 6.960 | 6.990 | 24,310,374 | -0.17(-2.37%) |
Jun 17, 2024 | 7.220 | 7.240 | 7.110 | 7.160 | 24,100,534 | -0.08(-1.10%) |
Jun 14, 2024 | 7.290 | 7.385 | 7.210 | 7.240 | 22,879,092 | -0.05(-0.69%) |
Jun 13, 2024 | 7.770 | 7.785 | 7.270 | 7.290 | 48,574,424 | -0.52(-6.66%) |
Jun 12, 2024 | 8.180 | 8.270 | 7.750 | 7.810 | 28,788,360 | -0.23(-2.86%) |
Jun 11, 2024 | 8.060 | 8.190 | 7.970 | 8.040 | 20,695,028 | -0.08(-0.99%) |
Jun 10, 2024 | 8.200 | 8.260 | 8.050 | 8.120 | 15,612,321 | -0.15(-1.81%) |
Jun 07, 2024 | 8.220 | 8.330 | 8.160 | 8.270 | 14,029,036 | -0.07(-0.84%) |
Jun 06, 2024 | 8.240 | 8.580 | 8.170 | 8.340 | 29,856,752 | +0.04(+0.48%) |
Jun 05, 2024 | 8.270 | 8.370 | 8.080 | 8.300 | 23,186,874 | +0.06(+0.73%) |
Jun 04, 2024 | 8.290 | 8.380 | 8.180 | 8.240 | 21,684,932 | -0.09(-1.08%) |
Jun 03, 2024 | 8.460 | 8.545 | 8.220 | 8.330 | 23,505,364 | +0.09(+1.09%) |
May 31, 2024 | 8.160 | 8.575 | 8.105 | 8.240 | 60,338,312 | +0.16(+1.98%) |
May 30, 2024 | 7.690 | 8.130 | 7.610 | 8.080 | 40,552,232 | +0.42(+5.48%) |
May 29, 2024 | 7.750 | 7.870 | 7.620 | 7.660 | 21,183,154 | -0.21(-2.67%) |
May 28, 2024 | 7.730 | 7.905 | 7.640 | 7.870 | 29,954,776 | +0.15(+1.88%) |
May 24, 2024 | 7.740 | 7.780 | 7.630 | 7.725 | 23,373,702 | +0.02(+0.32%) |
May 23, 2024 | 8.060 | 8.070 | 7.680 | 7.700 | 37,907,188 | -0.36(-4.47%) |
May 22, 2024 | 7.860 | 8.080 | 7.750 | 8.060 | 36,796,856 | +0.17(+2.15%) |
May 21, 2024 | 8.090 | 8.110 | 7.880 | 7.890 | 37,057,428 | -0.20(-2.47%) |
May 20, 2024 | 8.050 | 8.120 | 7.990 | 8.090 | 18,267,116 | +0.04(+0.50%) |
May 17, 2024 | 8.220 | 8.220 | 8.020 | 8.050 | 21,230,768 | -0.18(-2.19%) |
May 16, 2024 | 8.240 | 8.290 | 8.000 | 8.230 | 25,974,040 | +0.03(+0.37%) |
May 15, 2024 | 8.690 | 8.700 | 8.150 | 8.200 | 33,121,000 | -0.36(-4.21%) |
May 14, 2024 | 8.490 | 8.680 | 8.435 | 8.560 | 30,872,376 | +0.18(+2.15%) |
May 13, 2024 | 8.300 | 8.585 | 8.250 | 8.380 | 28,396,686 | +0.23(+2.82%) |
May 10, 2024 | 8.150 | 8.400 | 8.090 | 8.150 | 35,600,520 | +0.11(+1.37%) |
May 09, 2024 | 7.570 | 8.070 | 7.510 | 8.040 | 52,027,644 | +0.24(+3.08%) |
May 08, 2024 | 7.720 | 7.930 | 7.610 | 7.800 | 30,499,232 | +0.03(+0.39%) |
May 07, 2024 | 7.950 | 8.040 | 7.760 | 7.770 | 25,165,760 | -0.19(-2.39%) |
May 06, 2024 | 8.070 | 8.080 | 7.910 | 7.960 | 29,712,708 | -0.01(-0.13%) |
May 03, 2024 | 7.990 | 8.280 | 7.910 | 7.970 | 35,712,504 | +0.02(+0.25%) |
May 02, 2024 | 7.670 | 8.010 | 7.650 | 7.950 | 36,781,976 | +0.33(+4.33%) |