Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.470 | 8.520 | 8.310 | 8.340 | 81,444 | -0.15(-1.77%) |
Jul 18, 2024 | 8.450 | 8.620 | 8.380 | 8.490 | 89,960 | +0.04(+0.47%) |
Jul 17, 2024 | 8.590 | 8.710 | 8.365 | 8.450 | 143,325 | -0.14(-1.63%) |
Jul 16, 2024 | 8.230 | 8.590 | 8.230 | 8.590 | 143,439 | +0.40(+4.88%) |
Jul 15, 2024 | 8.100 | 8.330 | 8.022 | 8.190 | 166,164 | +0.13(+1.61%) |
Jul 12, 2024 | 7.950 | 8.140 | 7.900 | 8.060 | 120,145 | +0.21(+2.68%) |
Jul 11, 2024 | 7.520 | 7.870 | 7.430 | 7.850 | 198,669 | +0.46(+6.22%) |
Jul 10, 2024 | 7.400 | 7.460 | 7.350 | 7.390 | 63,886 | +0.03(+0.41%) |
Jul 09, 2024 | 7.280 | 7.390 | 7.170 | 7.360 | 76,653 | +0.11(+1.52%) |
Jul 08, 2024 | 7.360 | 7.420 | 7.235 | 7.250 | 65,001 | -0.07(-0.96%) |
Jul 05, 2024 | 7.620 | 7.640 | 7.300 | 7.320 | 79,684 | -0.32(-4.19%) |
Jul 03, 2024 | 7.470 | 7.660 | 7.460 | 7.640 | 88,462 | +0.21(+2.83%) |
Jul 02, 2024 | 7.240 | 7.430 | 7.240 | 7.430 | 150,580 | +0.19(+2.62%) |
Jul 01, 2024 | 7.420 | 7.480 | 7.235 | 7.240 | 208,537 | -0.18(-2.43%) |
Jun 28, 2024 | 7.290 | 7.420 | 7.260 | 7.420 | 124,897 | +0.17(+2.34%) |
Jun 27, 2024 | 7.410 | 7.430 | 7.200 | 7.250 | 185,856 | -0.08(-1.09%) |
Jun 26, 2024 | 7.220 | 7.410 | 7.160 | 7.330 | 161,641 | +0.07(+0.96%) |
Jun 25, 2024 | 7.170 | 7.270 | 6.960 | 7.260 | 454,219 | +0.05(+0.69%) |
Jun 24, 2024 | 7.140 | 7.240 | 7.100 | 7.210 | 669,476 | +0.06(+0.84%) |
Jun 21, 2024 | 7.100 | 7.150 | 6.820 | 7.150 | 825,979 | +0.05(+0.70%) |
Jun 20, 2024 | 7.150 | 7.210 | 7.020 | 7.100 | 393,432 | -0.06(-0.84%) |
Jun 18, 2024 | 7.060 | 7.280 | 7.040 | 7.160 | 479,782 | +0.07(+0.99%) |
Jun 17, 2024 | 7.140 | 7.260 | 6.810 | 7.090 | 279,870 | -0.14(-1.94%) |
Jun 14, 2024 | 7.350 | 7.560 | 7.150 | 7.230 | 255,313 | -0.15(-2.03%) |
Jun 13, 2024 | 7.380 | 7.490 | 7.000 | 7.380 | 888,586 | -0.05(-0.67%) |
Jun 12, 2024 | 7.460 | 7.550 | 7.330 | 7.430 | 216,928 | +0.19(+2.62%) |
Jun 11, 2024 | 7.270 | 7.510 | 7.140 | 7.240 | 253,792 | -0.21(-2.82%) |
Jun 10, 2024 | 7.250 | 7.640 | 7.250 | 7.450 | 193,354 | +0.16(+2.19%) |
Jun 07, 2024 | 7.460 | 7.540 | 7.160 | 7.290 | 159,006 | -0.24(-3.19%) |
Jun 06, 2024 | 7.660 | 7.780 | 7.490 | 7.530 | 105,046 | -0.11(-1.44%) |
Jun 05, 2024 | 7.540 | 7.710 | 7.480 | 7.640 | 151,100 | +0.16(+2.14%) |
Jun 04, 2024 | 7.670 | 7.740 | 7.440 | 7.480 | 68,070 | -0.21(-2.73%) |
Jun 03, 2024 | 7.770 | 7.870 | 7.690 | 7.690 | 152,687 | -0.05(-0.65%) |
May 31, 2024 | 7.780 | 7.860 | 7.650 | 7.740 | 190,125 | +0.02(+0.26%) |
May 30, 2024 | 7.661 | 7.759 | 7.630 | 7.720 | 81,879 | +0.14(+1.82%) |
May 29, 2024 | 7.582 | 7.646 | 7.484 | 7.582 | 91,908 | -0.11(-1.41%) |
May 28, 2024 | 7.759 | 7.825 | 7.582 | 7.690 | 142,927 | -0.09(-1.14%) |
May 24, 2024 | 7.592 | 7.818 | 7.582 | 7.779 | 109,320 | +0.21(+2.73%) |
May 23, 2024 | 7.809 | 7.809 | 7.494 | 7.572 | 225,956 | -0.20(-2.53%) |
May 22, 2024 | 7.720 | 7.848 | 7.710 | 7.769 | 138,668 | +0.04(+0.51%) |
May 21, 2024 | 7.710 | 7.818 | 7.671 | 7.730 | 133,622 | +0.04(+0.51%) |
May 20, 2024 | 7.887 | 8.045 | 7.661 | 7.690 | 230,608 | -0.17(-2.13%) |
May 17, 2024 | 7.651 | 7.878 | 7.631 | 7.858 | 147,218 | +0.24(+3.10%) |
May 16, 2024 | 7.799 | 7.858 | 7.474 | 7.622 | 204,568 | -0.14(-1.78%) |
May 15, 2024 | 7.336 | 7.809 | 7.287 | 7.759 | 201,079 | +0.47(+6.49%) |
May 14, 2024 | 7.208 | 7.454 | 7.078 | 7.287 | 306,824 | +0.21(+2.92%) |
May 13, 2024 | 6.814 | 7.100 | 6.814 | 7.080 | 331,682 | +0.34(+5.12%) |
May 10, 2024 | 6.913 | 6.932 | 6.627 | 6.735 | 158,462 | -0.10(-1.44%) |
May 09, 2024 | 7.041 | 7.313 | 6.676 | 6.834 | 685,140 | +0.00(+0.00%) |
May 08, 2024 | 6.952 | 7.031 | 6.834 | 6.834 | 197,645 | -0.05(-0.72%) |
May 07, 2024 | 6.952 | 7.047 | 6.834 | 6.883 | 189,752 | -0.09(-1.27%) |
May 06, 2024 | 6.863 | 7.021 | 6.858 | 6.972 | 76,743 | +0.12(+1.72%) |
May 03, 2024 | 6.824 | 6.913 | 6.775 | 6.853 | 148,390 | +0.11(+1.61%) |
May 02, 2024 | 6.676 | 6.789 | 6.597 | 6.745 | 80,809 | +0.15(+2.24%) |