Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 8.120 | 8.205 | 7.990 | 8.180 | 718,587 | +0.08(+0.99%) |
Jul 01, 2025 | 8.110 | 8.270 | 8.010 | 8.100 | 1,066,527 | +0.00(+0.00%) |
Jun 30, 2025 | 8.130 | 8.330 | 8.038 | 8.100 | 1,572,928 | -0.02(-0.25%) |
Jun 27, 2025 | 7.850 | 8.140 | 7.740 | 8.120 | 4,835,689 | +0.30(+3.84%) |
Jun 26, 2025 | 7.790 | 7.900 | 7.680 | 7.820 | 778,647 | +0.06(+0.77%) |
Jun 25, 2025 | 7.720 | 7.790 | 7.670 | 7.760 | 852,571 | +0.08(+1.04%) |
Jun 24, 2025 | 7.530 | 7.690 | 7.470 | 7.680 | 958,732 | +0.22(+2.95%) |
Jun 23, 2025 | 7.530 | 7.615 | 7.390 | 7.460 | 853,180 | -0.05(-0.67%) |
Jun 20, 2025 | 7.930 | 7.930 | 7.500 | 7.510 | 1,633,162 | -0.38(-4.82%) |
Jun 18, 2025 | 8.120 | 8.160 | 7.860 | 7.890 | 884,360 | -0.24(-2.95%) |
Jun 17, 2025 | 7.860 | 8.390 | 7.860 | 8.130 | 1,616,262 | +0.18(+2.26%) |
Jun 16, 2025 | 7.830 | 8.000 | 7.795 | 7.950 | 945,944 | +0.18(+2.32%) |
Jun 13, 2025 | 8.010 | 8.030 | 7.740 | 7.770 | 793,124 | -0.31(-3.84%) |
Jun 12, 2025 | 8.130 | 8.205 | 8.060 | 8.080 | 783,077 | -0.07(-0.86%) |
Jun 11, 2025 | 8.280 | 8.280 | 8.135 | 8.150 | 842,128 | -0.11(-1.33%) |
Jun 10, 2025 | 8.240 | 8.295 | 8.190 | 8.260 | 790,844 | +0.06(+0.73%) |
Jun 09, 2025 | 8.220 | 8.295 | 8.165 | 8.200 | 947,847 | +0.06(+0.74%) |
Jun 06, 2025 | 8.180 | 8.215 | 8.130 | 8.140 | 1,027,001 | +0.05(+0.62%) |
Jun 05, 2025 | 8.010 | 8.200 | 8.010 | 8.090 | 862,878 | +0.07(+0.87%) |
Jun 04, 2025 | 8.030 | 8.115 | 8.005 | 8.020 | 1,024,260 | +0.02(+0.25%) |
Jun 03, 2025 | 7.780 | 8.016 | 7.780 | 8.000 | 1,501,975 | +0.21(+2.70%) |
Jun 02, 2025 | 7.760 | 7.900 | 7.745 | 7.790 | 1,165,919 | +0.00(+0.00%) |
May 30, 2025 | 7.870 | 7.935 | 7.770 | 7.790 | 1,527,003 | -0.09(-1.14%) |
May 29, 2025 | 7.980 | 7.980 | 7.850 | 7.880 | 1,560,941 | -0.01(-0.13%) |
May 28, 2025 | 7.940 | 7.990 | 7.880 | 7.890 | 1,410,114 | -0.05(-0.63%) |
May 27, 2025 | 7.830 | 7.970 | 7.730 | 7.940 | 1,217,296 | +0.22(+2.85%) |
May 23, 2025 | 7.650 | 7.755 | 7.640 | 7.720 | 995,441 | -0.04(-0.52%) |
May 22, 2025 | 7.800 | 7.895 | 7.755 | 7.760 | 999,115 | -0.06(-0.77%) |
May 21, 2025 | 7.970 | 8.040 | 7.795 | 7.820 | 1,039,407 | -0.22(-2.74%) |
May 20, 2025 | 8.050 | 8.055 | 7.960 | 8.040 | 1,622,824 | -0.01(-0.12%) |
May 19, 2025 | 8.180 | 8.200 | 8.030 | 8.050 | 1,160,022 | -0.25(-3.01%) |
May 16, 2025 | 8.200 | 8.355 | 8.135 | 8.300 | 1,285,090 | +0.15(+1.84%) |
May 15, 2025 | 8.080 | 8.280 | 8.080 | 8.150 | 1,211,977 | +0.07(+0.87%) |
May 14, 2025 | 8.170 | 8.280 | 8.080 | 8.080 | 1,494,272 | -0.11(-1.34%) |
May 13, 2025 | 7.850 | 8.285 | 7.820 | 8.190 | 2,198,411 | +0.34(+4.33%) |
May 12, 2025 | 7.780 | 7.930 | 7.695 | 7.850 | 1,869,752 | +0.33(+4.39%) |
May 09, 2025 | 7.610 | 7.705 | 7.500 | 7.520 | 1,752,034 | -0.03(-0.40%) |
May 08, 2025 | 7.950 | 7.950 | 7.390 | 7.550 | 2,218,419 | +0.41(+5.74%) |
May 07, 2025 | 7.160 | 7.280 | 7.075 | 7.140 | 1,766,130 | +0.03(+0.42%) |
May 06, 2025 | 7.130 | 7.240 | 7.070 | 7.110 | 919,734 | -0.06(-0.84%) |
May 05, 2025 | 7.080 | 7.230 | 7.080 | 7.170 | 817,404 | +0.01(+0.14%) |
May 02, 2025 | 7.140 | 7.200 | 7.090 | 7.160 | 708,608 | +0.09(+1.27%) |