Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.120 | 7.355 | 7.015 | 7.280 | 6,965,587 | +0.16(+2.25%) |
Jul 18, 2024 | 7.070 | 7.420 | 7.030 | 7.120 | 5,089,095 | +0.03(+0.42%) |
Jul 17, 2024 | 7.070 | 7.180 | 6.970 | 7.090 | 6,905,524 | +0.00(+0.00%) |
Jul 16, 2024 | 7.400 | 7.440 | 7.060 | 7.090 | 10,761,704 | -0.26(-3.54%) |
Jul 15, 2024 | 7.240 | 7.370 | 7.140 | 7.350 | 6,716,903 | +0.18(+2.51%) |
Jul 12, 2024 | 7.220 | 7.345 | 7.130 | 7.170 | 7,837,658 | +0.04(+0.56%) |
Jul 11, 2024 | 7.070 | 7.320 | 7.070 | 7.130 | 3,793,231 | +0.17(+2.44%) |
Jul 10, 2024 | 7.040 | 7.100 | 6.930 | 6.960 | 2,129,267 | -0.04(-0.57%) |
Jul 09, 2024 | 7.050 | 7.060 | 6.860 | 7.000 | 4,054,787 | -0.07(-0.99%) |
Jul 08, 2024 | 7.150 | 7.250 | 7.060 | 7.070 | 2,613,243 | -0.03(-0.42%) |
Jul 05, 2024 | 7.070 | 7.120 | 7.021 | 7.100 | 1,749,705 | +0.00(+0.00%) |
Jul 03, 2024 | 7.160 | 7.225 | 7.090 | 7.100 | 1,312,070 | +0.01(+0.14%) |
Jul 02, 2024 | 7.140 | 7.184 | 7.060 | 7.090 | 2,903,374 | -0.03(-0.42%) |
Jul 01, 2024 | 7.410 | 7.430 | 7.110 | 7.120 | 3,778,373 | -0.26(-3.52%) |
Jun 28, 2024 | 7.300 | 7.400 | 7.165 | 7.380 | 17,731,332 | +0.15(+2.07%) |
Jun 27, 2024 | 7.290 | 7.330 | 7.210 | 7.230 | 3,519,349 | -0.06(-0.82%) |
Jun 26, 2024 | 7.250 | 7.300 | 7.180 | 7.290 | 4,212,541 | +0.00(+0.00%) |
Jun 25, 2024 | 7.600 | 7.600 | 7.220 | 7.290 | 5,373,816 | -0.25(-3.32%) |
Jun 24, 2024 | 7.620 | 7.680 | 7.530 | 7.540 | 5,837,967 | -0.07(-0.92%) |
Jun 21, 2024 | 7.540 | 7.630 | 7.490 | 7.610 | 9,735,249 | +0.07(+0.93%) |
Jun 20, 2024 | 7.320 | 7.550 | 7.310 | 7.540 | 3,489,204 | +0.17(+2.31%) |
Jun 18, 2024 | 7.550 | 7.625 | 7.360 | 7.370 | 5,564,646 | +0.11(+1.52%) |
Jun 17, 2024 | 7.150 | 7.300 | 7.150 | 7.260 | 3,383,733 | +0.07(+0.97%) |
Jun 14, 2024 | 7.240 | 7.260 | 7.135 | 7.190 | 4,657,418 | -0.12(-1.64%) |
Jun 13, 2024 | 7.430 | 7.450 | 7.185 | 7.310 | 3,919,448 | -0.11(-1.48%) |
Jun 12, 2024 | 7.570 | 7.650 | 7.390 | 7.420 | 2,819,555 | -0.01(-0.13%) |
Jun 11, 2024 | 7.470 | 7.490 | 7.400 | 7.430 | 2,771,280 | -0.05(-0.67%) |
Jun 10, 2024 | 7.440 | 7.520 | 7.400 | 7.480 | 3,120,221 | -0.02(-0.27%) |
Jun 07, 2024 | 7.490 | 7.610 | 7.440 | 7.500 | 1,940,075 | -0.07(-0.92%) |
Jun 06, 2024 | 7.460 | 7.610 | 7.440 | 7.570 | 3,695,835 | +0.13(+1.75%) |
Jun 05, 2024 | 7.420 | 7.490 | 7.340 | 7.440 | 2,796,465 | +0.03(+0.40%) |
Jun 04, 2024 | 7.710 | 7.760 | 7.400 | 7.410 | 5,198,483 | -0.38(-4.88%) |
Jun 03, 2024 | 7.860 | 7.950 | 7.730 | 7.790 | 4,391,577 | +0.04(+0.52%) |
May 31, 2024 | 7.520 | 7.785 | 7.520 | 7.750 | 6,254,471 | +0.24(+3.20%) |
May 30, 2024 | 7.660 | 7.670 | 7.480 | 7.510 | 5,084,086 | -0.12(-1.57%) |
May 29, 2024 | 7.770 | 7.800 | 7.630 | 7.630 | 5,050,925 | -0.27(-3.42%) |
May 28, 2024 | 8.210 | 8.250 | 7.850 | 7.900 | 5,604,415 | -0.29(-3.54%) |
May 24, 2024 | 8.370 | 8.485 | 8.170 | 8.190 | 7,487,539 | -0.16(-1.92%) |
May 23, 2024 | 8.260 | 8.389 | 8.230 | 8.350 | 7,994,928 | +0.09(+1.09%) |
May 22, 2024 | 8.070 | 8.280 | 8.035 | 8.260 | 6,782,269 | +0.16(+1.98%) |
May 21, 2024 | 8.160 | 8.220 | 8.010 | 8.100 | 6,394,254 | -0.07(-0.86%) |
May 20, 2024 | 8.080 | 8.210 | 8.040 | 8.170 | 6,832,686 | +0.12(+1.49%) |
May 17, 2024 | 7.950 | 8.130 | 7.920 | 8.050 | 6,176,850 | +0.07(+0.88%) |
May 16, 2024 | 7.610 | 8.015 | 7.610 | 7.980 | 7,865,821 | +0.33(+4.31%) |
May 15, 2024 | 7.580 | 7.700 | 7.485 | 7.650 | 6,477,210 | +0.14(+1.86%) |
May 14, 2024 | 7.550 | 7.650 | 7.430 | 7.510 | 11,123,034 | +0.07(+0.94%) |
May 13, 2024 | 7.720 | 7.840 | 7.380 | 7.440 | 9,173,451 | -0.23(-3.00%) |
May 10, 2024 | 7.710 | 7.760 | 7.500 | 7.670 | 13,450,925 | -0.02(-0.26%) |
May 09, 2024 | 7.550 | 7.829 | 7.480 | 7.690 | 20,142,504 | -0.09(-1.16%) |
May 08, 2024 | 8.430 | 8.605 | 7.470 | 7.780 | 27,226,830 | -1.51(-16.25%) |
May 07, 2024 | 9.320 | 9.400 | 9.260 | 9.290 | 4,202,584 | -0.02(-0.21%) |
May 06, 2024 | 9.370 | 9.450 | 9.270 | 9.310 | 4,865,883 | +0.01(+0.11%) |
May 03, 2024 | 9.370 | 9.420 | 9.300 | 9.300 | 3,673,483 | +0.09(+0.98%) |
May 02, 2024 | 9.090 | 9.270 | 8.960 | 9.210 | 4,724,020 | +0.22(+2.45%) |