Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.150 | 8.150 | 7.970 | 8.010 | 96,692 | -0.05(-0.62%) |
Jul 19, 2024 | 8.080 | 8.150 | 7.970 | 8.060 | 730,522 | +0.03(+0.37%) |
Jul 18, 2024 | 7.920 | 8.075 | 7.920 | 8.030 | 114,497 | +0.03(+0.37%) |
Jul 17, 2024 | 8.010 | 8.060 | 7.910 | 8.000 | 114,881 | +0.01(+0.13%) |
Jul 16, 2024 | 7.990 | 8.000 | 7.950 | 7.990 | 120,596 | +0.02(+0.25%) |
Jul 15, 2024 | 7.910 | 7.990 | 7.900 | 7.970 | 136,277 | +0.06(+0.76%) |
Jul 12, 2024 | 7.700 | 7.920 | 7.700 | 7.910 | 508,207 | +0.19(+2.46%) |
Jul 11, 2024 | 7.730 | 7.760 | 7.710 | 7.720 | 141,748 | -0.02(-0.19%) |
Jul 10, 2024 | 7.750 | 7.790 | 7.730 | 7.735 | 262,990 | +0.00(+0.06%) |
Jul 09, 2024 | 7.750 | 7.750 | 7.691 | 7.730 | 223,426 | -0.01(-0.13%) |
Jul 08, 2024 | 7.810 | 7.810 | 7.730 | 7.740 | 145,241 | -0.10(-1.28%) |
Jul 05, 2024 | 7.770 | 7.860 | 7.751 | 7.840 | 87,917 | +0.06(+0.77%) |
Jul 03, 2024 | 7.790 | 7.845 | 7.710 | 7.780 | 70,909 | +0.00(+0.00%) |
Jul 02, 2024 | 7.740 | 7.800 | 7.740 | 7.780 | 64,099 | +0.00(+0.00%) |
Jul 01, 2024 | 7.730 | 7.800 | 7.720 | 7.780 | 112,040 | -0.02(-0.26%) |
Jun 28, 2024 | 7.690 | 7.800 | 7.680 | 7.800 | 200,506 | +0.11(+1.43%) |
Jun 27, 2024 | 7.740 | 7.750 | 7.690 | 7.690 | 45,021 | -0.02(-0.26%) |
Jun 26, 2024 | 7.670 | 7.740 | 7.640 | 7.710 | 129,246 | +0.05(+0.65%) |
Jun 25, 2024 | 7.680 | 7.705 | 7.650 | 7.660 | 84,664 | -0.03(-0.39%) |
Jun 24, 2024 | 7.620 | 7.700 | 7.520 | 7.690 | 78,481 | +0.05(+0.65%) |
Jun 21, 2024 | 7.620 | 7.660 | 7.560 | 7.640 | 83,137 | +0.02(+0.26%) |
Jun 20, 2024 | 7.680 | 7.680 | 7.560 | 7.620 | 167,750 | +0.02(+0.26%) |
Jun 18, 2024 | 7.580 | 7.640 | 7.580 | 7.600 | 126,730 | -0.02(-0.26%) |
Jun 17, 2024 | 7.600 | 7.650 | 7.500 | 7.620 | 179,949 | +0.04(+0.53%) |
Jun 14, 2024 | 7.660 | 7.680 | 7.560 | 7.580 | 125,594 | -0.10(-1.25%) |
Jun 13, 2024 | 7.740 | 7.740 | 7.660 | 7.676 | 36,882 | -0.02(-0.31%) |
Jun 12, 2024 | 7.680 | 7.740 | 7.680 | 7.700 | 82,319 | +0.02(+0.26%) |
Jun 11, 2024 | 7.700 | 7.729 | 7.680 | 7.680 | 40,816 | +0.04(+0.47%) |
Jun 10, 2024 | 7.683 | 7.683 | 7.585 | 7.644 | 99,933 | +0.02(+0.26%) |
Jun 07, 2024 | 7.644 | 7.664 | 7.624 | 7.624 | 30,984 | -0.02(-0.26%) |
Jun 06, 2024 | 7.683 | 7.683 | 7.624 | 7.644 | 128,558 | -0.04(-0.51%) |
Jun 05, 2024 | 7.664 | 7.683 | 7.624 | 7.683 | 107,078 | +0.04(+0.52%) |
Jun 04, 2024 | 7.605 | 7.664 | 7.589 | 7.644 | 174,329 | +0.02(+0.26%) |
Jun 03, 2024 | 7.605 | 7.624 | 7.605 | 7.624 | 93,028 | +0.04(+0.52%) |
May 31, 2024 | 7.545 | 7.585 | 7.545 | 7.585 | 62,431 | +0.08(+1.05%) |
May 30, 2024 | 7.585 | 7.605 | 7.486 | 7.506 | 172,380 | -0.04(-0.52%) |
May 29, 2024 | 7.605 | 7.607 | 7.545 | 7.545 | 68,321 | -0.06(-0.78%) |
May 28, 2024 | 7.624 | 7.664 | 7.605 | 7.605 | 96,041 | -0.09(-1.15%) |
May 24, 2024 | 7.644 | 7.703 | 7.565 | 7.693 | 21,306 | +0.04(+0.51%) |
May 23, 2024 | 7.703 | 7.703 | 7.644 | 7.654 | 29,206 | -0.07(-0.89%) |
May 22, 2024 | 7.723 | 7.723 | 7.693 | 7.723 | 59,836 | +0.00(+0.00%) |
May 21, 2024 | 7.664 | 7.723 | 7.664 | 7.723 | 104,355 | +0.04(+0.51%) |
May 20, 2024 | 7.644 | 7.683 | 7.644 | 7.683 | 74,058 | +0.02(+0.26%) |
May 17, 2024 | 7.624 | 7.703 | 7.624 | 7.664 | 175,495 | +0.00(+0.00%) |
May 16, 2024 | 7.605 | 7.693 | 7.585 | 7.664 | 249,204 | +0.06(+0.78%) |
May 15, 2024 | 7.624 | 7.624 | 7.585 | 7.605 | 104,125 | +0.02(+0.26%) |
May 14, 2024 | 7.545 | 7.605 | 7.545 | 7.585 | 102,179 | +0.04(+0.52%) |
May 13, 2024 | 7.585 | 7.605 | 7.545 | 7.545 | 60,759 | -0.00(-0.03%) |
May 10, 2024 | 7.585 | 7.605 | 7.545 | 7.547 | 63,147 | -0.04(-0.49%) |
May 09, 2024 | 7.565 | 7.605 | 7.565 | 7.585 | 99,578 | +0.00(+0.00%) |
May 08, 2024 | 7.585 | 7.605 | 7.526 | 7.585 | 116,721 | +0.07(+1.00%) |
May 07, 2024 | 7.529 | 7.549 | 7.471 | 7.510 | 105,070 | -0.02(-0.26%) |
May 06, 2024 | 7.491 | 7.549 | 7.491 | 7.529 | 79,108 | +0.02(+0.26%) |
May 03, 2024 | 7.432 | 7.510 | 7.430 | 7.510 | 117,640 | +0.08(+1.04%) |
May 02, 2024 | 7.432 | 7.471 | 7.406 | 7.432 | 128,072 | +0.00(+0.00%) |