Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 6.860 | 6.870 | 6.810 | 6.850 | 23,421 | -0.22(-3.11%) |
Jul 29, 2024 | 6.780 | 7.070 | 6.780 | 7.070 | 6,596 | +0.29(+4.28%) |
Jul 26, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 365 | +0.16(+2.43%) |
Jul 25, 2024 | 6.700 | 6.897 | 6.583 | 6.619 | 3,986 | -0.17(-2.45%) |
Jul 24, 2024 | 6.890 | 6.904 | 6.782 | 6.785 | 4,715 | -0.06(-0.95%) |
Jul 23, 2024 | 7.028 | 7.028 | 6.780 | 6.850 | 6,944 | -0.04(-0.56%) |
Jul 22, 2024 | 6.833 | 7.000 | 6.833 | 6.889 | 4,315 | +0.15(+2.21%) |
Jul 19, 2024 | 6.780 | 6.780 | 6.705 | 6.740 | 8,308 | -0.16(-2.39%) |
Jul 18, 2024 | 6.955 | 6.960 | 6.870 | 6.905 | 35,873 | -0.05(-0.65%) |
Jul 17, 2024 | 6.800 | 7.000 | 6.800 | 6.950 | 17,617 | -0.18(-2.52%) |
Jul 16, 2024 | 7.290 | 7.290 | 7.025 | 7.130 | 10,457 | -0.24(-3.26%) |
Jul 15, 2024 | 7.310 | 7.378 | 7.200 | 7.370 | 10,342 | -0.13(-1.73%) |
Jul 12, 2024 | 7.080 | 7.500 | 7.080 | 7.500 | 14,540 | -0.04(-0.60%) |
Jul 11, 2024 | 7.340 | 7.630 | 7.340 | 7.545 | 23,213 | -0.30(-3.89%) |
Jul 10, 2024 | 7.880 | 8.110 | 7.710 | 7.850 | 26,527 | -0.13(-1.65%) |
Jul 09, 2024 | 7.835 | 8.000 | 7.835 | 7.982 | 6,477 | -0.15(-1.82%) |
Jul 08, 2024 | 7.833 | 8.130 | 7.720 | 8.130 | 4,787 | -0.42(-4.91%) |
Jul 05, 2024 | 8.280 | 8.600 | 8.280 | 8.550 | 9,395 | -0.46(-5.11%) |
Jul 03, 2024 | 9.030 | 9.030 | 8.930 | 9.010 | 2,049 | -0.04(-0.44%) |
Jul 02, 2024 | 8.800 | 9.050 | 8.800 | 9.050 | 13,737 | +0.40(+4.60%) |
Jul 01, 2024 | 8.680 | 8.680 | 8.560 | 8.652 | 8,217 | -0.02(-0.21%) |
Jun 28, 2024 | 8.474 | 8.720 | 8.474 | 8.670 | 5,235 | +0.20(+2.42%) |
Jun 27, 2024 | 8.560 | 8.680 | 8.230 | 8.465 | 7,371 | -0.27(-3.14%) |
Jun 26, 2024 | 8.690 | 8.800 | 8.690 | 8.740 | 12,492 | -0.06(-0.68%) |
Jun 25, 2024 | 8.925 | 9.100 | 8.760 | 8.800 | 47,236 | -0.22(-2.44%) |
Jun 24, 2024 | 9.020 | 9.050 | 8.852 | 9.020 | 8,167 | -0.05(-0.55%) |
Jun 21, 2024 | 9.090 | 9.090 | 8.890 | 9.070 | 4,092 | -0.13(-1.41%) |
Jun 20, 2024 | 9.110 | 9.260 | 9.110 | 9.200 | 11,029 | +0.38(+4.31%) |
Jun 18, 2024 | 8.880 | 8.990 | 8.820 | 8.820 | 28,116 | +0.26(+3.04%) |
Jun 17, 2024 | 8.250 | 8.570 | 8.150 | 8.560 | 8,025 | -0.08(-0.93%) |
Jun 14, 2024 | 8.820 | 8.820 | 8.570 | 8.640 | 8,262 | +0.16(+1.93%) |
Jun 13, 2024 | 8.610 | 8.610 | 8.150 | 8.476 | 7,115 | +0.05(+0.61%) |
Jun 12, 2024 | 8.408 | 8.450 | 8.300 | 8.425 | 8,475 | +0.26(+3.12%) |
Jun 11, 2024 | 8.040 | 8.310 | 8.010 | 8.170 | 142,728 | -1.33(-14.00%) |
Jun 10, 2024 | 9.270 | 9.870 | 9.270 | 9.500 | 8,880 | +0.00(+0.00%) |
Jun 07, 2024 | 9.360 | 9.500 | 9.270 | 9.500 | 7,907 | +0.14(+1.50%) |
Jun 06, 2024 | 9.100 | 9.440 | 9.100 | 9.360 | 16,955 | +0.37(+4.13%) |
Jun 05, 2024 | 8.650 | 9.240 | 8.650 | 8.989 | 5,643 | +0.02(+0.21%) |
Jun 04, 2024 | 8.980 | 8.990 | 8.885 | 8.970 | 4,758 | +0.00(+0.00%) |
Jun 03, 2024 | 8.900 | 8.970 | 8.460 | 8.970 | 29,775 | +0.52(+6.15%) |
May 31, 2024 | 8.400 | 8.480 | 8.400 | 8.450 | 7,547 | -0.03(-0.35%) |
May 30, 2024 | 8.590 | 8.600 | 8.243 | 8.480 | 16,650 | -0.40(-4.50%) |
May 29, 2024 | 8.970 | 8.970 | 8.700 | 8.880 | 7,175 | +0.18(+2.07%) |
May 28, 2024 | 8.500 | 8.730 | 8.500 | 8.700 | 32,983 | +0.63(+7.81%) |
May 24, 2024 | 7.950 | 8.090 | 7.900 | 8.070 | 40,655 | +0.21(+2.67%) |
May 23, 2024 | 7.890 | 8.000 | 7.772 | 7.860 | 6,383 | -0.02(-0.25%) |
May 22, 2024 | 7.800 | 7.897 | 7.800 | 7.880 | 12,134 | +0.02(+0.25%) |
May 21, 2024 | 7.802 | 8.080 | 7.800 | 7.860 | 10,269 | -0.23(-2.84%) |
May 20, 2024 | 8.000 | 8.140 | 8.000 | 8.090 | 84,317 | +0.08(+1.00%) |
May 17, 2024 | 8.010 | 8.070 | 7.964 | 8.010 | 6,792 | +0.02(+0.21%) |
May 16, 2024 | 7.990 | 8.000 | 7.850 | 7.994 | 11,292 | +0.00(+0.04%) |
May 15, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 15,951 | +0.05(+0.63%) |
May 14, 2024 | 7.920 | 8.050 | 7.920 | 7.940 | 6,745 | +0.09(+1.15%) |
May 13, 2024 | 7.450 | 7.860 | 7.450 | 7.850 | 6,532 | +0.43(+5.80%) |
May 10, 2024 | 7.410 | 7.420 | 7.405 | 7.420 | 2,821 | +0.15(+2.13%) |
May 09, 2024 | 7.100 | 7.280 | 7.100 | 7.265 | 11,954 | +0.46(+6.84%) |
May 08, 2024 | 6.820 | 6.960 | 6.670 | 6.800 | 4,179 | -0.03(-0.44%) |
May 07, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 378 | +0.17(+2.55%) |
May 06, 2024 | 6.600 | 6.848 | 6.600 | 6.660 | 5,359 | +0.04(+0.57%) |
May 03, 2024 | 6.690 | 6.690 | 6.620 | 6.622 | 2,019 | +0.13(+1.96%) |
May 02, 2024 | 6.565 | 6.670 | 6.490 | 6.495 | 22,985 | +0.06(+0.93%) |