Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.370 | 7.630 | 7.150 | 7.220 | 183,393 | -0.16(-2.17%) |
Jul 17, 2024 | 7.660 | 7.750 | 7.245 | 7.380 | 202,596 | -0.38(-4.90%) |
Jul 16, 2024 | 7.600 | 7.780 | 7.573 | 7.760 | 246,834 | +0.11(+1.44%) |
Jul 15, 2024 | 7.570 | 7.720 | 7.470 | 7.650 | 172,331 | +0.20(+2.68%) |
Jul 12, 2024 | 7.470 | 7.780 | 7.330 | 7.450 | 305,774 | +0.07(+0.95%) |
Jul 11, 2024 | 7.240 | 7.480 | 7.150 | 7.380 | 288,911 | +0.31(+4.38%) |
Jul 10, 2024 | 7.010 | 7.170 | 6.860 | 7.070 | 233,207 | +0.09(+1.29%) |
Jul 09, 2024 | 7.160 | 7.295 | 6.970 | 6.980 | 147,205 | -0.24(-3.32%) |
Jul 08, 2024 | 7.000 | 7.490 | 7.000 | 7.220 | 200,080 | +0.25(+3.59%) |
Jul 05, 2024 | 7.240 | 7.270 | 6.750 | 6.970 | 175,161 | -0.31(-4.26%) |
Jul 03, 2024 | 6.990 | 7.290 | 6.920 | 7.280 | 149,010 | +0.32(+4.60%) |
Jul 02, 2024 | 7.190 | 7.310 | 6.900 | 6.960 | 183,726 | -0.24(-3.33%) |
Jul 01, 2024 | 7.280 | 7.375 | 7.050 | 7.200 | 236,292 | -0.20(-2.70%) |
Jun 28, 2024 | 7.330 | 7.450 | 7.010 | 7.400 | 960,288 | +0.01(+0.14%) |
Jun 27, 2024 | 7.410 | 7.510 | 7.300 | 7.390 | 97,857 | +0.02(+0.27%) |
Jun 26, 2024 | 7.150 | 7.430 | 7.000 | 7.370 | 194,527 | +0.21(+2.93%) |
Jun 25, 2024 | 7.480 | 7.630 | 7.130 | 7.160 | 246,130 | -0.32(-4.28%) |
Jun 24, 2024 | 7.340 | 7.670 | 7.330 | 7.480 | 157,060 | +0.17(+2.33%) |
Jun 21, 2024 | 7.570 | 7.700 | 7.310 | 7.310 | 418,917 | -0.24(-3.18%) |
Jun 20, 2024 | 7.870 | 7.936 | 7.550 | 7.550 | 222,379 | -0.32(-4.07%) |
Jun 18, 2024 | 7.930 | 8.190 | 7.840 | 7.870 | 238,482 | -0.06(-0.76%) |
Jun 17, 2024 | 8.000 | 8.170 | 7.889 | 7.930 | 243,641 | +0.11(+1.41%) |
Jun 14, 2024 | 7.950 | 8.090 | 7.750 | 7.820 | 190,219 | -0.20(-2.49%) |
Jun 13, 2024 | 7.920 | 8.090 | 7.850 | 8.020 | 91,534 | +0.09(+1.13%) |
Jun 12, 2024 | 8.250 | 8.260 | 7.870 | 7.930 | 181,140 | -0.15(-1.86%) |
Jun 11, 2024 | 7.860 | 8.205 | 7.850 | 8.080 | 138,802 | +0.09(+1.13%) |
Jun 10, 2024 | 8.000 | 8.260 | 7.890 | 7.990 | 188,508 | +0.03(+0.38%) |
Jun 07, 2024 | 7.920 | 8.140 | 7.875 | 7.960 | 129,183 | -0.03(-0.38%) |
Jun 06, 2024 | 8.300 | 8.450 | 7.980 | 7.990 | 162,419 | -0.53(-6.22%) |
Jun 05, 2024 | 8.030 | 8.580 | 7.995 | 8.520 | 166,965 | +0.51(+6.37%) |
Jun 04, 2024 | 8.150 | 8.200 | 7.970 | 8.010 | 137,697 | -0.14(-1.72%) |
Jun 03, 2024 | 8.150 | 8.420 | 8.011 | 8.150 | 204,132 | +0.00(+0.00%) |
May 31, 2024 | 8.250 | 8.430 | 8.060 | 8.150 | 198,907 | +0.04(+0.49%) |
May 30, 2024 | 8.010 | 8.195 | 7.850 | 8.110 | 203,068 | +0.11(+1.37%) |
May 29, 2024 | 8.060 | 8.249 | 8.000 | 8.000 | 164,855 | -0.22(-2.68%) |
May 28, 2024 | 8.590 | 8.590 | 8.110 | 8.220 | 172,394 | -0.28(-3.29%) |
May 24, 2024 | 8.400 | 8.680 | 8.310 | 8.500 | 243,739 | +0.08(+0.95%) |
May 23, 2024 | 8.560 | 8.710 | 8.170 | 8.420 | 277,969 | -0.24(-2.77%) |
May 22, 2024 | 8.790 | 8.814 | 8.200 | 8.660 | 503,566 | -0.20(-2.26%) |
May 21, 2024 | 9.670 | 9.744 | 8.800 | 8.860 | 340,188 | -0.83(-8.57%) |
May 20, 2024 | 9.780 | 9.870 | 9.600 | 9.690 | 140,858 | -0.11(-1.12%) |
May 17, 2024 | 9.840 | 9.950 | 9.460 | 9.800 | 203,837 | -0.05(-0.51%) |
May 16, 2024 | 9.950 | 9.980 | 9.570 | 9.850 | 236,993 | +0.12(+1.23%) |
May 15, 2024 | 9.990 | 10.14 | 9.650 | 9.730 | 370,400 | -0.16(-1.62%) |
May 14, 2024 | 9.060 | 10.24 | 9.060 | 9.890 | 957,961 | +1.03(+11.63%) |
May 13, 2024 | 8.980 | 9.070 | 8.800 | 8.860 | 276,151 | +0.13(+1.49%) |
May 10, 2024 | 8.910 | 9.000 | 8.400 | 8.730 | 196,229 | -0.17(-1.91%) |
May 09, 2024 | 8.680 | 8.970 | 8.540 | 8.900 | 224,438 | +0.19(+2.18%) |
May 08, 2024 | 8.750 | 8.750 | 8.360 | 8.710 | 157,700 | -0.10(-1.14%) |
May 07, 2024 | 8.880 | 8.940 | 8.450 | 8.810 | 227,045 | -0.03(-0.34%) |
May 06, 2024 | 9.000 | 9.000 | 8.350 | 8.840 | 288,175 | -0.12(-1.34%) |
May 03, 2024 | 8.950 | 9.200 | 8.540 | 8.960 | 528,663 | +0.21(+2.40%) |
May 02, 2024 | 7.950 | 8.810 | 7.910 | 8.750 | 682,893 | +0.97(+12.47%) |