Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 8.170 | 8.495 | 8.080 | 8.310 | 96,631 | +0.06(+0.73%) |
Jul 23, 2024 | 8.190 | 8.350 | 8.190 | 8.250 | 94,738 | +0.07(+0.86%) |
Jul 22, 2024 | 8.030 | 8.230 | 7.885 | 8.180 | 74,466 | +0.27(+3.41%) |
Jul 19, 2024 | 8.220 | 8.260 | 7.830 | 7.910 | 59,913 | -0.30(-3.65%) |
Jul 18, 2024 | 8.250 | 8.390 | 8.151 | 8.210 | 59,675 | -0.06(-0.73%) |
Jul 17, 2024 | 8.420 | 8.600 | 8.170 | 8.270 | 85,928 | -0.22(-2.59%) |
Jul 16, 2024 | 8.330 | 8.490 | 8.330 | 8.490 | 109,981 | +0.24(+2.91%) |
Jul 15, 2024 | 8.180 | 8.330 | 8.120 | 8.250 | 105,834 | +0.07(+0.86%) |
Jul 12, 2024 | 8.170 | 8.210 | 8.050 | 8.180 | 80,621 | +0.05(+0.62%) |
Jul 11, 2024 | 7.890 | 8.170 | 7.890 | 8.130 | 78,238 | +0.24(+3.04%) |
Jul 10, 2024 | 7.700 | 7.970 | 7.700 | 7.890 | 48,229 | +0.11(+1.41%) |
Jul 09, 2024 | 8.050 | 8.090 | 7.770 | 7.780 | 48,363 | -0.29(-3.59%) |
Jul 08, 2024 | 7.590 | 8.070 | 7.590 | 8.070 | 88,676 | +0.43(+5.63%) |
Jul 05, 2024 | 8.150 | 8.270 | 7.540 | 7.640 | 202,946 | -0.63(-7.62%) |
Jul 03, 2024 | 8.370 | 8.580 | 8.190 | 8.270 | 170,363 | -0.13(-1.55%) |
Jul 02, 2024 | 8.000 | 8.470 | 7.936 | 8.400 | 152,055 | +0.36(+4.48%) |
Jul 01, 2024 | 7.750 | 8.080 | 7.570 | 8.040 | 194,648 | +0.36(+4.69%) |
Jun 28, 2024 | 7.060 | 7.820 | 6.990 | 7.680 | 2,693,611 | +0.63(+8.94%) |
Jun 27, 2024 | 6.940 | 7.140 | 6.800 | 7.050 | 132,306 | +0.18(+2.62%) |
Jun 26, 2024 | 6.830 | 6.980 | 6.650 | 6.870 | 160,477 | +0.03(+0.44%) |
Jun 25, 2024 | 7.360 | 7.430 | 6.480 | 6.840 | 247,766 | -0.50(-6.81%) |
Jun 24, 2024 | 7.560 | 7.640 | 7.190 | 7.340 | 98,729 | -0.14(-1.87%) |
Jun 21, 2024 | 7.530 | 7.720 | 7.450 | 7.480 | 84,509 | -0.07(-0.93%) |
Jun 20, 2024 | 7.860 | 7.930 | 7.550 | 7.550 | 88,154 | -0.28(-3.58%) |
Jun 18, 2024 | 8.120 | 8.120 | 7.820 | 7.830 | 44,850 | -0.28(-3.45%) |
Jun 17, 2024 | 8.040 | 8.170 | 7.950 | 8.110 | 49,398 | -0.02(-0.25%) |
Jun 14, 2024 | 8.190 | 8.260 | 7.960 | 8.130 | 178,830 | -0.06(-0.73%) |
Jun 13, 2024 | 8.220 | 8.290 | 8.190 | 8.190 | 42,796 | +0.00(+0.00%) |
Jun 12, 2024 | 8.200 | 8.410 | 8.190 | 8.190 | 57,036 | -0.04(-0.49%) |
Jun 11, 2024 | 8.230 | 8.360 | 8.140 | 8.230 | 79,947 | -0.05(-0.60%) |
Jun 10, 2024 | 8.280 | 8.420 | 8.260 | 8.280 | 61,691 | +0.00(+0.00%) |
Jun 07, 2024 | 8.230 | 8.470 | 8.220 | 8.280 | 54,976 | -0.04(-0.48%) |
Jun 06, 2024 | 8.220 | 8.335 | 8.120 | 8.320 | 43,871 | +0.17(+2.09%) |
Jun 05, 2024 | 8.260 | 8.345 | 8.110 | 8.150 | 57,003 | -0.07(-0.85%) |
Jun 04, 2024 | 8.390 | 8.470 | 8.220 | 8.220 | 42,662 | -0.18(-2.14%) |
Jun 03, 2024 | 8.420 | 8.470 | 8.280 | 8.400 | 76,265 | +0.09(+1.08%) |
May 31, 2024 | 8.440 | 8.540 | 8.300 | 8.310 | 89,533 | -0.07(-0.84%) |
May 30, 2024 | 8.240 | 8.440 | 8.225 | 8.380 | 82,577 | +0.23(+2.82%) |
May 29, 2024 | 8.290 | 8.300 | 8.000 | 8.150 | 75,414 | -0.18(-2.16%) |
May 28, 2024 | 7.990 | 8.460 | 7.920 | 8.330 | 171,697 | +0.42(+5.31%) |
May 24, 2024 | 7.920 | 7.990 | 7.871 | 7.910 | 37,154 | -0.02(-0.25%) |
May 23, 2024 | 8.000 | 8.060 | 7.820 | 7.930 | 106,314 | -0.08(-1.00%) |
May 22, 2024 | 8.000 | 8.090 | 8.000 | 8.010 | 41,128 | +0.00(+0.00%) |
May 21, 2024 | 7.950 | 8.080 | 7.950 | 8.010 | 48,490 | +0.03(+0.38%) |
May 20, 2024 | 7.950 | 8.020 | 7.860 | 7.980 | 50,258 | +0.02(+0.25%) |
May 17, 2024 | 7.990 | 8.000 | 7.830 | 7.960 | 43,363 | -0.04(-0.50%) |
May 16, 2024 | 8.050 | 8.140 | 7.980 | 8.000 | 26,789 | -0.13(-1.60%) |
May 15, 2024 | 8.000 | 8.140 | 8.000 | 8.130 | 52,556 | +0.05(+0.62%) |
May 14, 2024 | 7.900 | 8.130 | 7.900 | 8.080 | 109,907 | +0.11(+1.38%) |
May 13, 2024 | 7.881 | 8.069 | 7.876 | 7.970 | 51,666 | +0.09(+1.13%) |
May 10, 2024 | 7.664 | 7.901 | 7.624 | 7.881 | 41,844 | +0.23(+2.97%) |
May 09, 2024 | 7.822 | 7.832 | 7.654 | 7.654 | 89,169 | -0.12(-1.52%) |
May 08, 2024 | 7.634 | 7.851 | 7.634 | 7.772 | 38,639 | -0.04(-0.51%) |
May 07, 2024 | 7.940 | 8.098 | 7.743 | 7.812 | 48,520 | -0.22(-2.71%) |
May 06, 2024 | 7.901 | 8.118 | 7.842 | 8.029 | 69,730 | +0.16(+2.01%) |
May 03, 2024 | 7.861 | 7.901 | 7.743 | 7.871 | 44,021 | +0.12(+1.53%) |
May 02, 2024 | 7.782 | 7.861 | 7.654 | 7.753 | 49,428 | +0.09(+1.16%) |