Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.380 | 8.250 | 7.380 | 8.230 | 369,351 | +0.80(+10.77%) |
Jul 18, 2024 | 7.750 | 7.875 | 7.370 | 7.430 | 200,812 | -0.39(-4.99%) |
Jul 17, 2024 | 7.920 | 8.030 | 7.500 | 7.820 | 300,686 | -0.15(-1.88%) |
Jul 16, 2024 | 7.990 | 8.149 | 7.890 | 7.970 | 156,355 | +0.01(+0.13%) |
Jul 15, 2024 | 8.160 | 8.320 | 7.850 | 7.960 | 127,697 | -0.11(-1.36%) |
Jul 12, 2024 | 8.090 | 8.115 | 7.900 | 8.070 | 220,869 | +0.07(+0.88%) |
Jul 11, 2024 | 8.310 | 8.400 | 7.840 | 8.000 | 321,983 | -0.14(-1.72%) |
Jul 10, 2024 | 8.250 | 8.425 | 8.140 | 8.140 | 145,041 | -0.02(-0.25%) |
Jul 09, 2024 | 7.910 | 8.160 | 7.830 | 8.160 | 119,071 | +0.25(+3.16%) |
Jul 08, 2024 | 8.000 | 8.210 | 7.820 | 7.910 | 154,815 | -0.05(-0.63%) |
Jul 05, 2024 | 7.920 | 8.000 | 7.630 | 7.960 | 152,894 | +0.05(+0.63%) |
Jul 03, 2024 | 7.920 | 8.040 | 7.780 | 7.910 | 116,568 | +0.00(+0.00%) |
Jul 02, 2024 | 8.290 | 8.290 | 7.770 | 7.910 | 248,714 | -0.35(-4.24%) |
Jul 01, 2024 | 8.320 | 8.600 | 8.150 | 8.260 | 154,366 | -0.11(-1.31%) |
Jun 28, 2024 | 8.650 | 9.180 | 8.200 | 8.370 | 495,575 | +0.14(+1.70%) |
Jun 27, 2024 | 8.110 | 8.350 | 7.960 | 8.230 | 138,364 | +0.13(+1.60%) |
Jun 26, 2024 | 8.250 | 8.270 | 7.800 | 8.100 | 200,581 | -0.21(-2.53%) |
Jun 25, 2024 | 8.250 | 8.600 | 8.110 | 8.310 | 224,320 | +0.08(+0.97%) |
Jun 24, 2024 | 8.080 | 8.260 | 7.911 | 8.230 | 173,852 | +0.17(+2.11%) |
Jun 21, 2024 | 8.060 | 8.130 | 7.840 | 8.060 | 229,327 | -0.07(-0.86%) |
Jun 20, 2024 | 7.900 | 8.130 | 7.660 | 8.130 | 379,603 | +0.49(+6.41%) |
Jun 18, 2024 | 7.770 | 8.450 | 7.390 | 7.640 | 1,048,876 | -0.09(-1.16%) |
Jun 17, 2024 | 7.490 | 7.840 | 7.490 | 7.730 | 305,112 | +0.10(+1.31%) |
Jun 14, 2024 | 7.500 | 7.630 | 7.380 | 7.630 | 149,300 | +0.21(+2.83%) |
Jun 13, 2024 | 7.160 | 7.740 | 7.117 | 7.420 | 183,671 | +0.25(+3.49%) |
Jun 12, 2024 | 7.100 | 7.275 | 7.000 | 7.170 | 173,416 | +0.29(+4.22%) |
Jun 11, 2024 | 6.690 | 6.980 | 6.610 | 6.880 | 85,233 | +0.15(+2.23%) |
Jun 10, 2024 | 6.500 | 6.760 | 6.420 | 6.730 | 94,659 | +0.18(+2.75%) |
Jun 07, 2024 | 6.570 | 6.790 | 6.430 | 6.550 | 101,273 | -0.14(-2.09%) |
Jun 06, 2024 | 6.820 | 7.040 | 6.608 | 6.690 | 92,006 | -0.17(-2.48%) |
Jun 05, 2024 | 6.510 | 6.920 | 6.500 | 6.860 | 238,622 | +0.41(+6.36%) |
Jun 04, 2024 | 6.620 | 6.700 | 6.330 | 6.450 | 275,002 | -0.28(-4.16%) |
Jun 03, 2024 | 7.070 | 7.170 | 6.610 | 6.730 | 253,703 | -0.32(-4.54%) |
May 31, 2024 | 6.810 | 7.240 | 6.715 | 7.050 | 309,637 | +0.29(+4.29%) |
May 30, 2024 | 7.170 | 7.230 | 6.760 | 6.760 | 232,592 | -0.39(-5.45%) |
May 29, 2024 | 7.400 | 7.500 | 7.130 | 7.150 | 173,524 | -0.20(-2.72%) |
May 28, 2024 | 7.780 | 7.780 | 7.230 | 7.350 | 304,581 | -0.43(-5.53%) |
May 24, 2024 | 7.850 | 8.005 | 7.725 | 7.780 | 131,781 | -0.07(-0.89%) |
May 23, 2024 | 7.910 | 8.050 | 7.600 | 7.850 | 181,465 | +0.00(+0.00%) |
May 22, 2024 | 8.110 | 8.125 | 7.650 | 7.850 | 332,272 | -0.24(-2.97%) |
May 21, 2024 | 8.030 | 8.500 | 7.840 | 8.090 | 472,343 | +0.06(+0.75%) |
May 20, 2024 | 7.470 | 8.180 | 7.470 | 8.030 | 590,838 | +0.46(+6.08%) |
May 17, 2024 | 7.050 | 7.710 | 7.000 | 7.570 | 335,197 | +0.61(+8.76%) |
May 16, 2024 | 7.160 | 7.400 | 6.890 | 6.960 | 306,902 | -0.23(-3.20%) |
May 15, 2024 | 7.410 | 7.650 | 7.030 | 7.190 | 491,085 | +0.12(+1.70%) |
May 14, 2024 | 6.010 | 7.350 | 5.960 | 7.070 | 1,587,283 | +1.67(+30.93%) |
May 13, 2024 | 5.770 | 5.800 | 5.300 | 5.400 | 370,483 | -0.31(-5.43%) |
May 10, 2024 | 5.590 | 5.865 | 5.510 | 5.710 | 244,593 | +0.15(+2.70%) |
May 09, 2024 | 5.520 | 5.670 | 5.450 | 5.560 | 153,586 | +0.04(+0.82%) |
May 08, 2024 | 5.750 | 5.795 | 5.420 | 5.515 | 250,155 | -0.20(-3.42%) |
May 07, 2024 | 5.890 | 5.890 | 5.664 | 5.710 | 137,412 | -0.06(-1.04%) |
May 06, 2024 | 5.590 | 5.850 | 5.556 | 5.770 | 142,598 | +0.21(+3.78%) |
May 03, 2024 | 5.550 | 5.680 | 5.440 | 5.560 | 76,812 | +0.12(+2.21%) |
May 02, 2024 | 5.500 | 5.570 | 5.310 | 5.440 | 316,960 | +0.04(+0.74%) |