Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.470 | 6.590 | 6.420 | 6.560 | 4,234,895 | +0.01(+0.15%) |
Jul 18, 2024 | 6.800 | 6.850 | 6.510 | 6.550 | 3,819,511 | -0.19(-2.82%) |
Jul 17, 2024 | 7.020 | 7.020 | 6.640 | 6.740 | 6,919,080 | -0.35(-4.94%) |
Jul 16, 2024 | 7.200 | 7.220 | 7.015 | 7.090 | 2,610,464 | -0.08(-1.12%) |
Jul 15, 2024 | 7.400 | 7.410 | 7.135 | 7.170 | 2,495,591 | -0.24(-3.24%) |
Jul 12, 2024 | 7.600 | 7.610 | 7.380 | 7.410 | 3,495,431 | -0.12(-1.59%) |
Jul 11, 2024 | 7.530 | 7.610 | 7.420 | 7.530 | 3,533,566 | +0.07(+0.94%) |
Jul 10, 2024 | 6.970 | 7.530 | 6.970 | 7.460 | 6,355,062 | +0.61(+8.91%) |
Jul 09, 2024 | 6.870 | 6.990 | 6.810 | 6.850 | 1,420,532 | -0.01(-0.15%) |
Jul 08, 2024 | 6.940 | 7.055 | 6.775 | 6.860 | 2,790,453 | -0.10(-1.44%) |
Jul 05, 2024 | 7.110 | 7.140 | 6.910 | 6.960 | 1,980,252 | -0.14(-1.97%) |
Jul 03, 2024 | 7.010 | 7.165 | 7.000 | 7.100 | 2,117,743 | +0.21(+3.05%) |
Jul 02, 2024 | 6.910 | 6.985 | 6.760 | 6.890 | 2,436,684 | -0.02(-0.29%) |
Jul 01, 2024 | 7.040 | 7.040 | 6.720 | 6.910 | 3,032,821 | -0.07(-1.00%) |
Jun 28, 2024 | 7.160 | 7.230 | 6.930 | 6.980 | 5,167,663 | -0.11(-1.55%) |
Jun 27, 2024 | 6.850 | 7.120 | 6.850 | 7.090 | 3,194,804 | +0.24(+3.50%) |
Jun 26, 2024 | 6.730 | 6.970 | 6.710 | 6.850 | 4,333,959 | +0.13(+1.93%) |
Jun 25, 2024 | 6.740 | 6.790 | 6.565 | 6.720 | 4,667,191 | -0.02(-0.30%) |
Jun 24, 2024 | 6.880 | 6.930 | 6.670 | 6.740 | 3,511,822 | -0.16(-2.32%) |
Jun 21, 2024 | 7.080 | 7.100 | 6.760 | 6.900 | 7,201,972 | -0.21(-2.95%) |
Jun 20, 2024 | 7.110 | 7.150 | 6.940 | 7.110 | 2,705,124 | +0.05(+0.71%) |
Jun 18, 2024 | 7.000 | 7.220 | 7.000 | 7.060 | 2,755,797 | +0.02(+0.28%) |
Jun 17, 2024 | 7.010 | 7.135 | 6.940 | 7.040 | 2,459,023 | +0.00(+0.00%) |
Jun 14, 2024 | 7.040 | 7.180 | 6.995 | 7.040 | 3,247,452 | -0.02(-0.28%) |
Jun 13, 2024 | 6.840 | 7.155 | 6.840 | 7.060 | 4,806,357 | +0.23(+3.37%) |
Jun 12, 2024 | 6.830 | 6.880 | 6.689 | 6.830 | 4,960,134 | +0.16(+2.40%) |
Jun 11, 2024 | 6.950 | 6.950 | 6.590 | 6.670 | 6,094,215 | -0.37(-5.26%) |
Jun 10, 2024 | 6.950 | 7.180 | 6.910 | 7.040 | 4,158,626 | +0.14(+2.03%) |
Jun 07, 2024 | 7.110 | 7.110 | 6.840 | 6.900 | 6,917,353 | -0.30(-4.17%) |
Jun 06, 2024 | 7.170 | 7.355 | 7.140 | 7.200 | 4,249,347 | +0.04(+0.56%) |
Jun 05, 2024 | 7.400 | 7.485 | 7.125 | 7.160 | 4,414,870 | -0.16(-2.19%) |
Jun 04, 2024 | 7.420 | 7.475 | 7.240 | 7.320 | 6,208,614 | -0.18(-2.40%) |
Jun 03, 2024 | 7.800 | 7.820 | 7.435 | 7.500 | 4,939,274 | -0.28(-3.60%) |
May 31, 2024 | 7.980 | 8.050 | 7.705 | 7.780 | 4,596,304 | -0.09(-1.14%) |
May 30, 2024 | 7.830 | 8.020 | 7.800 | 7.870 | 4,504,102 | -0.05(-0.63%) |
May 29, 2024 | 7.850 | 7.920 | 7.590 | 7.920 | 3,683,121 | -0.02(-0.25%) |
May 28, 2024 | 7.890 | 8.010 | 7.765 | 7.940 | 3,341,414 | +0.17(+2.19%) |
May 24, 2024 | 7.620 | 7.960 | 7.600 | 7.770 | 7,029,683 | +0.20(+2.64%) |
May 23, 2024 | 7.640 | 7.705 | 7.545 | 7.570 | 3,588,677 | +0.03(+0.40%) |
May 22, 2024 | 8.000 | 8.040 | 7.505 | 7.540 | 7,993,521 | -0.52(-6.45%) |
May 21, 2024 | 8.100 | 8.145 | 7.980 | 8.060 | 5,916,491 | -0.06(-0.74%) |
May 20, 2024 | 8.000 | 8.175 | 8.000 | 8.120 | 5,435,093 | +0.13(+1.63%) |
May 17, 2024 | 7.680 | 8.090 | 7.590 | 7.990 | 9,087,311 | +0.38(+4.99%) |
May 16, 2024 | 7.540 | 7.740 | 7.540 | 7.610 | 6,144,707 | +0.06(+0.79%) |
May 15, 2024 | 7.250 | 7.590 | 7.250 | 7.550 | 6,093,974 | +0.34(+4.72%) |
May 14, 2024 | 7.290 | 7.540 | 7.055 | 7.210 | 13,447,902 | -0.03(-0.41%) |
May 13, 2024 | 7.180 | 7.365 | 7.070 | 7.240 | 6,134,536 | +0.04(+0.56%) |
May 10, 2024 | 8.170 | 8.200 | 7.090 | 7.200 | 12,989,584 | -0.85(-10.56%) |
May 09, 2024 | 7.820 | 8.130 | 7.770 | 8.050 | 7,955,132 | +0.37(+4.82%) |
May 08, 2024 | 8.500 | 8.550 | 7.470 | 7.680 | 19,741,900 | -1.07(-12.23%) |
May 07, 2024 | 8.660 | 8.880 | 8.610 | 8.750 | 4,037,171 | +0.14(+1.63%) |
May 06, 2024 | 8.370 | 8.690 | 8.350 | 8.610 | 4,046,335 | +0.32(+3.86%) |
May 03, 2024 | 8.610 | 8.630 | 8.090 | 8.290 | 5,361,730 | +0.12(+1.47%) |
May 02, 2024 | 7.780 | 8.200 | 7.700 | 8.170 | 6,869,588 | +0.37(+4.74%) |