Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.370 | 7.580 | 7.285 | 7.350 | 1,001,871 | -0.08(-1.08%) |
Jul 17, 2024 | 7.250 | 7.450 | 7.250 | 7.430 | 1,433,382 | +0.08(+1.09%) |
Jul 16, 2024 | 7.250 | 7.350 | 7.230 | 7.350 | 1,701,504 | +0.20(+2.80%) |
Jul 15, 2024 | 7.160 | 7.270 | 7.095 | 7.150 | 917,041 | -0.02(-0.28%) |
Jul 12, 2024 | 7.140 | 7.200 | 7.050 | 7.170 | 967,178 | +0.14(+1.99%) |
Jul 11, 2024 | 6.990 | 7.116 | 6.930 | 7.030 | 1,473,800 | +0.22(+3.23%) |
Jul 10, 2024 | 6.790 | 6.830 | 6.715 | 6.810 | 1,180,521 | +0.04(+0.59%) |
Jul 09, 2024 | 6.670 | 6.830 | 6.615 | 6.770 | 1,475,155 | +0.06(+0.89%) |
Jul 08, 2024 | 6.770 | 6.850 | 6.700 | 6.710 | 992,660 | +0.04(+0.60%) |
Jul 05, 2024 | 6.900 | 6.950 | 6.660 | 6.670 | 1,510,048 | -0.32(-4.58%) |
Jul 03, 2024 | 6.960 | 7.020 | 6.920 | 6.990 | 420,455 | +0.04(+0.58%) |
Jul 02, 2024 | 6.930 | 7.040 | 6.880 | 6.950 | 1,201,462 | +0.04(+0.58%) |
Jul 01, 2024 | 7.040 | 7.090 | 6.840 | 6.910 | 988,013 | -0.08(-1.14%) |
Jun 28, 2024 | 7.000 | 7.030 | 6.860 | 6.990 | 1,754,544 | +0.09(+1.30%) |
Jun 27, 2024 | 7.040 | 7.045 | 6.870 | 6.900 | 1,039,024 | -0.13(-1.85%) |
Jun 26, 2024 | 7.020 | 7.190 | 6.970 | 7.030 | 1,285,917 | -0.08(-1.13%) |
Jun 25, 2024 | 7.100 | 7.130 | 6.980 | 7.110 | 783,616 | -0.01(-0.14%) |
Jun 24, 2024 | 6.940 | 7.220 | 6.940 | 7.120 | 1,366,944 | +0.20(+2.89%) |
Jun 21, 2024 | 6.800 | 7.010 | 6.775 | 6.920 | 4,499,477 | +0.12(+1.76%) |
Jun 20, 2024 | 6.850 | 6.900 | 6.750 | 6.800 | 1,260,675 | -0.09(-1.31%) |
Jun 18, 2024 | 7.070 | 7.130 | 6.885 | 6.890 | 1,012,302 | -0.17(-2.41%) |
Jun 17, 2024 | 6.850 | 7.065 | 6.840 | 7.060 | 1,222,464 | +0.15(+2.17%) |
Jun 14, 2024 | 7.050 | 7.050 | 6.860 | 6.910 | 1,462,230 | -0.27(-3.76%) |
Jun 13, 2024 | 7.440 | 7.465 | 7.170 | 7.180 | 1,303,739 | -0.30(-4.01%) |
Jun 12, 2024 | 7.520 | 7.710 | 7.405 | 7.480 | 1,022,740 | +0.18(+2.47%) |
Jun 11, 2024 | 7.450 | 7.450 | 7.280 | 7.300 | 1,770,036 | -0.20(-2.67%) |
Jun 10, 2024 | 7.400 | 7.535 | 7.370 | 7.500 | 1,067,669 | -0.03(-0.40%) |
Jun 07, 2024 | 7.570 | 7.590 | 7.410 | 7.530 | 1,163,969 | -0.12(-1.57%) |
Jun 06, 2024 | 7.700 | 7.735 | 7.620 | 7.650 | 1,131,809 | -0.11(-1.42%) |
Jun 05, 2024 | 7.700 | 7.760 | 7.570 | 7.760 | 1,090,824 | +0.16(+2.11%) |
Jun 04, 2024 | 7.610 | 7.695 | 7.590 | 7.600 | 1,112,518 | -0.14(-1.81%) |
Jun 03, 2024 | 7.740 | 7.760 | 7.495 | 7.740 | 1,282,282 | +0.10(+1.31%) |
May 31, 2024 | 7.540 | 7.690 | 7.530 | 7.640 | 1,398,312 | +0.12(+1.60%) |
May 30, 2024 | 7.350 | 7.520 | 7.335 | 7.520 | 926,963 | +0.25(+3.44%) |
May 29, 2024 | 7.280 | 7.370 | 7.240 | 7.270 | 880,392 | -0.18(-2.42%) |
May 28, 2024 | 7.480 | 7.545 | 7.350 | 7.450 | 973,924 | +0.04(+0.54%) |
May 24, 2024 | 7.390 | 7.410 | 7.280 | 7.410 | 864,721 | +0.09(+1.23%) |
May 23, 2024 | 7.430 | 7.455 | 7.210 | 7.320 | 1,133,480 | -0.09(-1.21%) |
May 22, 2024 | 7.570 | 7.580 | 7.350 | 7.410 | 1,105,515 | -0.23(-3.01%) |
May 21, 2024 | 7.860 | 7.860 | 7.590 | 7.640 | 954,478 | -0.24(-3.05%) |
May 20, 2024 | 7.950 | 7.980 | 7.875 | 7.880 | 1,133,302 | -0.07(-0.88%) |
May 17, 2024 | 7.910 | 7.955 | 7.810 | 7.950 | 1,066,108 | +0.05(+0.63%) |
May 16, 2024 | 7.870 | 7.920 | 7.810 | 7.900 | 1,085,232 | +0.00(+0.00%) |
May 15, 2024 | 7.970 | 7.970 | 7.795 | 7.900 | 870,553 | +0.05(+0.64%) |
May 14, 2024 | 7.840 | 7.945 | 7.740 | 7.850 | 1,438,561 | +0.18(+2.35%) |
May 13, 2024 | 7.680 | 7.775 | 7.651 | 7.670 | 1,062,297 | +0.05(+0.66%) |
May 10, 2024 | 7.760 | 7.780 | 7.495 | 7.620 | 998,325 | -0.09(-1.17%) |
May 09, 2024 | 7.820 | 7.841 | 7.670 | 7.710 | 1,368,753 | -0.09(-1.15%) |
May 08, 2024 | 7.460 | 7.800 | 7.410 | 7.800 | 1,389,894 | +0.22(+2.90%) |
May 07, 2024 | 7.660 | 7.790 | 7.570 | 7.580 | 1,421,118 | -0.08(-1.04%) |
May 06, 2024 | 7.630 | 7.700 | 7.560 | 7.660 | 1,071,928 | +0.17(+2.27%) |
May 03, 2024 | 7.750 | 7.850 | 7.270 | 7.490 | 2,015,504 | +0.17(+2.32%) |
May 02, 2024 | 7.510 | 7.590 | 7.320 | 7.320 | 1,394,914 | -0.07(-0.95%) |