Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.050 | 8.170 | 7.920 | 8.150 | 86,782 | +0.15(+1.88%) |
Jul 25, 2024 | 7.720 | 8.210 | 7.550 | 8.000 | 133,338 | +0.31(+4.03%) |
Jul 24, 2024 | 7.890 | 7.912 | 7.600 | 7.690 | 64,374 | -0.19(-2.41%) |
Jul 23, 2024 | 7.760 | 7.960 | 7.570 | 7.880 | 105,281 | +0.14(+1.81%) |
Jul 22, 2024 | 7.710 | 7.857 | 7.140 | 7.740 | 182,848 | -0.21(-2.64%) |
Jul 19, 2024 | 7.130 | 8.330 | 7.050 | 7.950 | 277,720 | +0.52(+7.00%) |
Jul 18, 2024 | 8.100 | 8.210 | 6.860 | 7.430 | 246,405 | -1.17(-13.60%) |
Jul 17, 2024 | 8.930 | 9.140 | 8.540 | 8.600 | 129,147 | -0.35(-3.91%) |
Jul 16, 2024 | 9.010 | 9.070 | 8.630 | 8.950 | 301,122 | +0.12(+1.36%) |
Jul 15, 2024 | 8.900 | 9.070 | 8.420 | 8.830 | 274,807 | +0.07(+0.80%) |
Jul 12, 2024 | 8.210 | 8.860 | 8.210 | 8.760 | 369,537 | +0.62(+7.62%) |
Jul 11, 2024 | 7.980 | 8.470 | 7.905 | 8.140 | 198,896 | +0.38(+4.90%) |
Jul 10, 2024 | 7.440 | 7.850 | 7.380 | 7.760 | 150,936 | +0.32(+4.30%) |
Jul 09, 2024 | 7.680 | 7.680 | 7.275 | 7.440 | 49,847 | -0.19(-2.49%) |
Jul 08, 2024 | 7.730 | 7.980 | 7.190 | 7.630 | 131,057 | -0.29(-3.66%) |
Jul 05, 2024 | 7.760 | 8.060 | 7.610 | 7.920 | 72,406 | +0.12(+1.54%) |
Jul 03, 2024 | 7.760 | 7.950 | 7.730 | 7.800 | 157,155 | -0.01(-0.13%) |
Jul 02, 2024 | 7.430 | 7.980 | 7.310 | 7.810 | 237,461 | +0.39(+5.26%) |
Jul 01, 2024 | 7.580 | 7.620 | 7.250 | 7.420 | 109,466 | -0.07(-0.93%) |
Jun 28, 2024 | 7.420 | 7.550 | 7.170 | 7.490 | 137,212 | +0.08(+1.08%) |
Jun 27, 2024 | 7.510 | 7.631 | 7.235 | 7.410 | 51,790 | -0.06(-0.80%) |
Jun 26, 2024 | 7.490 | 7.620 | 7.210 | 7.470 | 103,577 | +0.10(+1.36%) |
Jun 25, 2024 | 7.040 | 7.470 | 6.900 | 7.370 | 70,134 | +0.33(+4.69%) |
Jun 24, 2024 | 6.900 | 7.115 | 6.860 | 7.040 | 38,513 | +0.05(+0.72%) |
Jun 21, 2024 | 6.700 | 7.150 | 6.580 | 6.990 | 167,068 | +0.32(+4.80%) |
Jun 20, 2024 | 6.630 | 6.950 | 6.520 | 6.670 | 171,193 | -0.05(-0.74%) |
Jun 18, 2024 | 6.750 | 6.810 | 6.440 | 6.720 | 64,489 | +0.00(+0.00%) |
Jun 17, 2024 | 6.840 | 7.000 | 6.160 | 6.720 | 154,967 | -0.12(-1.75%) |
Jun 14, 2024 | 6.440 | 6.940 | 6.370 | 6.840 | 67,288 | +0.19(+2.86%) |
Jun 13, 2024 | 7.000 | 7.800 | 5.385 | 6.650 | 376,771 | +0.05(+0.76%) |
Jun 12, 2024 | 6.890 | 7.000 | 6.560 | 6.600 | 266,034 | -0.06(-0.90%) |
Jun 11, 2024 | 6.480 | 7.000 | 6.480 | 6.660 | 83,849 | +0.17(+2.62%) |
Jun 10, 2024 | 6.600 | 6.750 | 6.210 | 6.490 | 48,984 | -0.08(-1.22%) |
Jun 07, 2024 | 6.580 | 6.769 | 6.520 | 6.570 | 53,057 | -0.09(-1.35%) |
Jun 06, 2024 | 6.750 | 6.820 | 6.546 | 6.660 | 16,817 | -0.02(-0.30%) |
Jun 05, 2024 | 6.630 | 6.854 | 6.540 | 6.680 | 27,043 | +0.05(+0.75%) |
Jun 04, 2024 | 6.770 | 6.855 | 6.167 | 6.630 | 73,378 | -0.26(-3.77%) |
Jun 03, 2024 | 6.800 | 6.978 | 6.698 | 6.890 | 53,322 | +0.18(+2.68%) |
May 31, 2024 | 6.730 | 6.760 | 6.627 | 6.710 | 35,171 | +0.06(+0.90%) |
May 30, 2024 | 6.610 | 6.760 | 6.425 | 6.650 | 57,468 | +0.05(+0.76%) |
May 29, 2024 | 6.500 | 6.730 | 6.440 | 6.600 | 51,863 | +0.18(+2.80%) |
May 28, 2024 | 6.070 | 6.500 | 6.070 | 6.420 | 65,286 | +0.31(+5.07%) |
May 24, 2024 | 5.930 | 6.135 | 5.930 | 6.110 | 36,001 | +0.20(+3.38%) |
May 23, 2024 | 5.990 | 6.050 | 5.840 | 5.910 | 31,728 | -0.12(-1.99%) |
May 22, 2024 | 6.140 | 6.140 | 5.910 | 6.030 | 22,259 | -0.10(-1.63%) |
May 21, 2024 | 6.070 | 6.180 | 5.977 | 6.130 | 16,777 | +0.04(+0.66%) |
May 20, 2024 | 5.960 | 6.180 | 5.938 | 6.090 | 40,268 | +0.09(+1.50%) |
May 17, 2024 | 5.990 | 6.100 | 5.810 | 6.000 | 63,004 | +0.04(+0.67%) |
May 16, 2024 | 5.960 | 6.040 | 5.780 | 5.960 | 62,787 | +0.06(+1.02%) |
May 15, 2024 | 5.910 | 5.990 | 5.790 | 5.900 | 29,539 | +0.02(+0.34%) |
May 14, 2024 | 5.880 | 5.990 | 5.580 | 5.880 | 82,766 | +0.12(+2.08%) |
May 13, 2024 | 5.540 | 5.880 | 5.480 | 5.760 | 145,115 | +0.24(+4.35%) |
May 10, 2024 | 5.450 | 5.550 | 5.335 | 5.520 | 29,384 | +0.09(+1.66%) |
May 09, 2024 | 5.350 | 5.460 | 5.140 | 5.430 | 40,568 | +0.10(+1.88%) |
May 08, 2024 | 5.130 | 5.422 | 5.080 | 5.330 | 46,890 | +0.12(+2.30%) |
May 07, 2024 | 5.140 | 5.290 | 5.030 | 5.210 | 33,183 | +0.03(+0.58%) |
May 06, 2024 | 5.450 | 5.450 | 5.055 | 5.180 | 35,189 | -0.12(-2.26%) |
May 03, 2024 | 5.310 | 5.430 | 5.160 | 5.300 | 78,015 | +0.07(+1.34%) |
May 02, 2024 | 5.100 | 5.280 | 5.060 | 5.230 | 48,636 | +0.17(+3.36%) |