Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.910 | 7.910 | 7.680 | 7.770 | 206,353 | -0.13(-1.64%) |
Jul 26, 2024 | 7.870 | 7.918 | 7.850 | 7.900 | 7,366 | +0.12(+1.54%) |
Jul 25, 2024 | 7.850 | 8.000 | 7.710 | 7.780 | 53,344 | -0.07(-0.89%) |
Jul 24, 2024 | 7.891 | 7.942 | 7.810 | 7.850 | 12,529 | -0.04(-0.51%) |
Jul 23, 2024 | 7.900 | 7.960 | 7.820 | 7.890 | 21,096 | -0.03(-0.38%) |
Jul 22, 2024 | 7.840 | 7.961 | 7.840 | 7.920 | 32,466 | +0.07(+0.89%) |
Jul 19, 2024 | 7.860 | 7.900 | 7.800 | 7.850 | 13,825 | +0.02(+0.26%) |
Jul 18, 2024 | 7.900 | 7.909 | 7.800 | 7.830 | 21,684 | +0.00(+0.00%) |
Jul 17, 2024 | 7.770 | 7.909 | 7.770 | 7.830 | 20,829 | +0.00(+0.00%) |
Jul 16, 2024 | 7.900 | 7.920 | 7.800 | 7.830 | 30,763 | +0.05(+0.64%) |
Jul 15, 2024 | 7.710 | 7.880 | 7.710 | 7.780 | 17,343 | -0.00(-0.03%) |
Jul 12, 2024 | 7.800 | 7.800 | 7.725 | 7.782 | 15,032 | +0.05(+0.64%) |
Jul 11, 2024 | 7.710 | 7.770 | 7.670 | 7.733 | 22,377 | +0.06(+0.82%) |
Jul 10, 2024 | 7.670 | 7.700 | 7.630 | 7.670 | 16,582 | +0.04(+0.52%) |
Jul 09, 2024 | 7.620 | 7.698 | 7.620 | 7.630 | 4,126 | -0.02(-0.26%) |
Jul 08, 2024 | 7.630 | 7.700 | 7.630 | 7.650 | 15,687 | +0.03(+0.39%) |
Jul 05, 2024 | 7.610 | 7.679 | 7.570 | 7.620 | 7,094 | +0.02(+0.26%) |
Jul 03, 2024 | 7.550 | 7.677 | 7.550 | 7.600 | 6,148 | +0.10(+1.33%) |
Jul 02, 2024 | 7.520 | 7.600 | 7.490 | 7.500 | 6,933 | +0.05(+0.67%) |
Jul 01, 2024 | 7.450 | 7.630 | 7.450 | 7.450 | 22,964 | -0.02(-0.27%) |
Jun 28, 2024 | 7.560 | 7.660 | 7.470 | 7.470 | 14,941 | -0.04(-0.53%) |
Jun 27, 2024 | 7.560 | 7.700 | 7.500 | 7.510 | 13,392 | -0.05(-0.66%) |
Jun 26, 2024 | 7.480 | 7.800 | 7.480 | 7.560 | 26,927 | +0.02(+0.27%) |
Jun 25, 2024 | 7.460 | 7.570 | 7.410 | 7.540 | 24,830 | +0.08(+1.07%) |
Jun 24, 2024 | 7.420 | 7.540 | 7.401 | 7.460 | 22,462 | -0.01(-0.13%) |
Jun 21, 2024 | 7.490 | 7.614 | 7.350 | 7.470 | 14,419 | -0.05(-0.66%) |
Jun 20, 2024 | 7.350 | 7.520 | 7.350 | 7.520 | 10,323 | +0.11(+1.48%) |
Jun 18, 2024 | 7.430 | 7.530 | 7.350 | 7.410 | 40,224 | -0.04(-0.54%) |
Jun 17, 2024 | 7.440 | 7.579 | 7.440 | 7.450 | 12,695 | -0.03(-0.40%) |
Jun 14, 2024 | 7.480 | 7.538 | 7.471 | 7.480 | 5,900 | -0.05(-0.66%) |
Jun 13, 2024 | 7.540 | 7.550 | 7.516 | 7.530 | 4,411 | +0.02(+0.27%) |
Jun 12, 2024 | 7.630 | 7.650 | 7.510 | 7.510 | 12,528 | +0.02(+0.27%) |
Jun 11, 2024 | 7.580 | 7.580 | 7.440 | 7.490 | 12,186 | -0.20(-2.58%) |
Jun 10, 2024 | 7.610 | 7.700 | 7.610 | 7.688 | 12,930 | +0.06(+0.77%) |
Jun 07, 2024 | 7.500 | 7.710 | 7.460 | 7.630 | 19,953 | +0.06(+0.79%) |
Jun 06, 2024 | 7.530 | 7.585 | 7.530 | 7.570 | 6,896 | +0.01(+0.13%) |
Jun 05, 2024 | 7.590 | 7.590 | 7.540 | 7.560 | 17,104 | +0.05(+0.67%) |
Jun 04, 2024 | 7.510 | 7.600 | 7.500 | 7.510 | 17,967 | +0.01(+0.13%) |
Jun 03, 2024 | 7.450 | 7.600 | 7.343 | 7.500 | 21,876 | +0.11(+1.49%) |
May 31, 2024 | 7.500 | 7.557 | 7.250 | 7.390 | 52,917 | +0.07(+0.96%) |
May 30, 2024 | 7.290 | 7.340 | 7.122 | 7.320 | 29,556 | +0.10(+1.39%) |
May 29, 2024 | 7.390 | 7.395 | 7.215 | 7.220 | 12,222 | -0.18(-2.43%) |
May 28, 2024 | 7.620 | 7.620 | 7.390 | 7.400 | 11,789 | -0.13(-1.73%) |
May 24, 2024 | 7.610 | 7.610 | 7.390 | 7.530 | 15,453 | -0.01(-0.13%) |
May 23, 2024 | 7.630 | 7.640 | 7.530 | 7.540 | 14,048 | -0.13(-1.69%) |
May 22, 2024 | 7.720 | 7.720 | 7.650 | 7.670 | 11,895 | -0.02(-0.26%) |
May 21, 2024 | 7.682 | 7.785 | 7.671 | 7.690 | 42,841 | +0.03(+0.38%) |
May 20, 2024 | 7.729 | 7.729 | 7.661 | 7.661 | 23,221 | -0.07(-0.90%) |
May 17, 2024 | 7.729 | 7.797 | 7.729 | 7.730 | 12,556 | +0.03(+0.39%) |
May 16, 2024 | 7.661 | 7.729 | 7.661 | 7.700 | 17,874 | +0.05(+0.64%) |
May 15, 2024 | 7.651 | 7.709 | 7.651 | 7.651 | 21,323 | +0.02(+0.25%) |
May 14, 2024 | 7.612 | 7.639 | 7.607 | 7.632 | 11,969 | +0.06(+0.84%) |
May 13, 2024 | 7.554 | 7.573 | 7.524 | 7.568 | 14,224 | +0.06(+0.84%) |
May 10, 2024 | 7.466 | 7.515 | 7.456 | 7.505 | 35,608 | +0.08(+1.05%) |
May 09, 2024 | 7.329 | 7.432 | 7.329 | 7.427 | 25,181 | +0.06(+0.79%) |
May 08, 2024 | 7.339 | 7.397 | 7.320 | 7.368 | 11,380 | +0.03(+0.47%) |
May 07, 2024 | 7.325 | 7.349 | 7.320 | 7.334 | 6,729 | +0.02(+0.33%) |
May 06, 2024 | 7.261 | 7.339 | 7.261 | 7.310 | 22,450 | +0.08(+1.08%) |
May 03, 2024 | 7.261 | 7.281 | 7.209 | 7.232 | 8,697 | +0.01(+0.13%) |
May 02, 2024 | 7.173 | 7.242 | 7.168 | 7.222 | 9,276 | +0.13(+1.79%) |