Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.120 | 7.180 | 7.030 | 7.110 | 855,853 | -0.01(-0.14%) |
Jul 25, 2024 | 7.280 | 7.290 | 7.080 | 7.120 | 943,408 | -0.19(-2.60%) |
Jul 24, 2024 | 7.440 | 7.510 | 7.285 | 7.310 | 678,392 | -0.16(-2.14%) |
Jul 23, 2024 | 7.500 | 7.560 | 7.380 | 7.470 | 347,983 | +0.01(+0.13%) |
Jul 22, 2024 | 7.510 | 7.540 | 7.400 | 7.460 | 515,727 | +0.08(+1.08%) |
Jul 19, 2024 | 7.470 | 7.490 | 7.365 | 7.380 | 707,810 | -0.12(-1.60%) |
Jul 18, 2024 | 7.800 | 7.820 | 7.404 | 7.500 | 950,641 | -0.22(-2.85%) |
Jul 17, 2024 | 8.050 | 8.060 | 7.680 | 7.720 | 1,219,184 | -0.43(-5.28%) |
Jul 16, 2024 | 8.200 | 8.200 | 7.970 | 8.150 | 725,625 | +0.02(+0.25%) |
Jul 15, 2024 | 8.280 | 8.385 | 8.130 | 8.130 | 639,820 | -0.08(-0.97%) |
Jul 12, 2024 | 8.400 | 8.500 | 8.210 | 8.210 | 1,257,663 | -0.14(-1.68%) |
Jul 11, 2024 | 8.150 | 8.365 | 7.964 | 8.350 | 1,306,868 | +0.26(+3.21%) |
Jul 10, 2024 | 8.130 | 8.300 | 8.030 | 8.090 | 720,548 | +0.03(+0.37%) |
Jul 09, 2024 | 8.080 | 8.090 | 7.915 | 8.060 | 762,275 | -0.01(-0.12%) |
Jul 08, 2024 | 7.820 | 8.250 | 7.820 | 8.070 | 953,519 | +0.23(+2.93%) |
Jul 05, 2024 | 7.750 | 7.860 | 7.605 | 7.840 | 614,780 | +0.04(+0.51%) |
Jul 03, 2024 | 7.940 | 7.949 | 7.765 | 7.800 | 401,303 | -0.07(-0.89%) |
Jul 02, 2024 | 7.720 | 7.990 | 7.570 | 7.870 | 795,882 | +0.15(+1.94%) |
Jul 01, 2024 | 7.870 | 7.899 | 7.550 | 7.720 | 1,415,600 | -0.22(-2.77%) |
Jun 28, 2024 | 8.090 | 8.190 | 7.850 | 7.940 | 988,623 | -0.09(-1.12%) |
Jun 27, 2024 | 7.933 | 8.035 | 7.822 | 8.030 | 871,870 | +0.04(+0.48%) |
Jun 26, 2024 | 8.146 | 8.320 | 7.900 | 7.991 | 1,133,911 | -0.06(-0.72%) |
Jun 25, 2024 | 7.837 | 8.233 | 7.798 | 8.049 | 1,845,079 | +0.23(+2.96%) |
Jun 24, 2024 | 7.827 | 7.982 | 7.576 | 7.818 | 1,740,397 | -0.11(-1.34%) |
Jun 21, 2024 | 8.107 | 8.329 | 7.605 | 7.924 | 2,789,746 | -0.42(-5.09%) |
Jun 20, 2024 | 7.374 | 8.426 | 7.306 | 8.348 | 5,621,595 | +1.20(+16.73%) |
Jun 18, 2024 | 6.466 | 7.210 | 6.457 | 7.152 | 3,573,186 | +0.70(+10.93%) |
Jun 17, 2024 | 6.360 | 6.462 | 6.322 | 6.447 | 525,456 | +0.08(+1.21%) |
Jun 14, 2024 | 6.399 | 6.466 | 6.225 | 6.370 | 1,404,548 | -0.11(-1.64%) |
Jun 13, 2024 | 6.756 | 6.761 | 6.404 | 6.476 | 1,172,922 | -0.31(-4.55%) |
Jun 12, 2024 | 6.756 | 6.920 | 6.698 | 6.785 | 1,209,472 | +0.05(+0.72%) |
Jun 11, 2024 | 6.389 | 6.756 | 6.382 | 6.737 | 1,107,505 | +0.29(+4.49%) |
Jun 10, 2024 | 6.273 | 6.529 | 6.254 | 6.447 | 718,155 | +0.14(+2.30%) |
Jun 07, 2024 | 6.331 | 6.365 | 6.273 | 6.302 | 489,490 | -0.11(-1.66%) |
Jun 06, 2024 | 6.380 | 6.409 | 6.293 | 6.409 | 314,252 | +0.03(+0.45%) |
Jun 05, 2024 | 6.283 | 6.389 | 6.225 | 6.380 | 587,841 | +0.14(+2.16%) |
Jun 04, 2024 | 6.389 | 6.399 | 6.235 | 6.244 | 335,071 | -0.15(-2.41%) |
Jun 03, 2024 | 6.486 | 6.486 | 6.370 | 6.399 | 483,596 | +0.13(+2.00%) |
May 31, 2024 | 6.235 | 6.283 | 6.129 | 6.273 | 637,482 | +0.05(+0.78%) |
May 30, 2024 | 6.225 | 6.322 | 6.196 | 6.225 | 672,535 | +0.00(+0.00%) |
May 29, 2024 | 6.177 | 6.264 | 6.071 | 6.225 | 600,511 | +0.04(+0.62%) |
May 28, 2024 | 6.225 | 6.273 | 6.167 | 6.187 | 477,163 | -0.04(-0.62%) |
May 24, 2024 | 6.225 | 6.312 | 6.191 | 6.225 | 326,098 | +0.00(+0.00%) |
May 23, 2024 | 6.524 | 6.544 | 6.177 | 6.225 | 785,958 | -0.19(-3.01%) |
May 22, 2024 | 6.283 | 6.428 | 6.283 | 6.418 | 494,693 | +0.11(+1.68%) |
May 21, 2024 | 6.360 | 6.413 | 6.283 | 6.312 | 539,401 | -0.14(-2.10%) |
May 20, 2024 | 6.312 | 6.573 | 6.312 | 6.447 | 674,916 | +0.01(+0.15%) |
May 17, 2024 | 6.438 | 6.491 | 6.351 | 6.438 | 822,646 | +0.02(+0.30%) |
May 16, 2024 | 6.225 | 6.457 | 6.177 | 6.418 | 1,385,322 | +0.20(+3.26%) |
May 15, 2024 | 5.955 | 6.225 | 5.940 | 6.216 | 1,346,425 | +0.30(+5.06%) |
May 14, 2024 | 5.820 | 5.955 | 5.820 | 5.916 | 802,503 | +0.06(+0.99%) |
May 13, 2024 | 5.694 | 5.887 | 5.636 | 5.858 | 1,084,445 | +0.21(+3.67%) |
May 10, 2024 | 5.511 | 5.723 | 5.511 | 5.651 | 1,209,497 | +0.15(+2.72%) |
May 09, 2024 | 5.463 | 5.646 | 5.395 | 5.501 | 1,839,588 | +0.46(+9.20%) |
May 08, 2024 | 5.009 | 5.038 | 4.990 | 5.038 | 363,663 | +0.00(+0.00%) |
May 07, 2024 | 4.970 | 5.125 | 4.970 | 5.038 | 453,617 | +0.05(+0.97%) |
May 06, 2024 | 5.009 | 5.038 | 4.970 | 4.990 | 378,120 | +0.01(+0.19%) |
May 03, 2024 | 4.922 | 4.999 | 4.893 | 4.980 | 607,775 | +0.11(+2.18%) |
May 02, 2024 | 4.826 | 4.903 | 4.762 | 4.874 | 391,028 | +0.08(+1.61%) |