Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.320 | 7.355 | 7.140 | 7.160 | 374,818 | -0.13(-1.78%) |
Jul 18, 2024 | 7.450 | 7.570 | 7.290 | 7.290 | 515,505 | -0.17(-2.28%) |
Jul 17, 2024 | 7.360 | 7.500 | 7.290 | 7.460 | 499,272 | -0.02(-0.27%) |
Jul 16, 2024 | 7.190 | 7.490 | 7.180 | 7.480 | 583,480 | +0.35(+4.91%) |
Jul 15, 2024 | 7.220 | 7.250 | 7.090 | 7.130 | 480,468 | +0.00(+0.00%) |
Jul 12, 2024 | 7.180 | 7.240 | 7.005 | 7.130 | 450,426 | +0.02(+0.28%) |
Jul 11, 2024 | 7.040 | 7.160 | 6.940 | 7.110 | 625,478 | +0.26(+3.80%) |
Jul 10, 2024 | 6.870 | 6.890 | 6.750 | 6.850 | 490,163 | +0.02(+0.29%) |
Jul 09, 2024 | 6.810 | 6.830 | 6.750 | 6.830 | 252,408 | +0.02(+0.29%) |
Jul 08, 2024 | 6.880 | 6.980 | 6.790 | 6.810 | 423,574 | +0.02(+0.29%) |
Jul 05, 2024 | 6.820 | 6.870 | 6.700 | 6.790 | 502,981 | -0.03(-0.44%) |
Jul 03, 2024 | 6.770 | 6.830 | 6.740 | 6.820 | 314,851 | +0.04(+0.59%) |
Jul 02, 2024 | 6.930 | 7.010 | 6.710 | 6.780 | 579,284 | +0.08(+1.19%) |
Jul 01, 2024 | 6.950 | 6.990 | 6.665 | 6.700 | 607,558 | -0.23(-3.32%) |
Jun 28, 2024 | 6.800 | 6.935 | 6.700 | 6.930 | 3,483,163 | +0.17(+2.51%) |
Jun 27, 2024 | 6.730 | 6.770 | 6.645 | 6.760 | 415,057 | +0.09(+1.35%) |
Jun 26, 2024 | 6.740 | 6.750 | 6.590 | 6.670 | 487,835 | -0.12(-1.77%) |
Jun 25, 2024 | 6.770 | 6.865 | 6.750 | 6.790 | 604,877 | -0.01(-0.15%) |
Jun 24, 2024 | 6.870 | 6.920 | 6.740 | 6.800 | 714,359 | -0.07(-1.02%) |
Jun 21, 2024 | 6.840 | 6.950 | 6.740 | 6.870 | 2,351,267 | +0.09(+1.33%) |
Jun 20, 2024 | 6.850 | 6.949 | 6.755 | 6.780 | 654,567 | -0.13(-1.88%) |
Jun 18, 2024 | 6.900 | 6.940 | 6.790 | 6.910 | 702,404 | +0.04(+0.58%) |
Jun 17, 2024 | 6.830 | 6.880 | 6.710 | 6.870 | 725,043 | +0.04(+0.59%) |
Jun 14, 2024 | 6.840 | 6.970 | 6.760 | 6.830 | 447,465 | -0.08(-1.16%) |
Jun 13, 2024 | 7.160 | 7.190 | 6.870 | 6.910 | 454,465 | -0.25(-3.49%) |
Jun 12, 2024 | 7.210 | 7.320 | 7.020 | 7.160 | 562,144 | +0.18(+2.58%) |
Jun 11, 2024 | 6.930 | 7.040 | 6.912 | 6.980 | 473,358 | -0.01(-0.14%) |
Jun 10, 2024 | 6.920 | 7.010 | 6.660 | 6.990 | 1,046,701 | -0.04(-0.57%) |
Jun 07, 2024 | 7.100 | 7.210 | 7.030 | 7.030 | 485,259 | -0.12(-1.68%) |
Jun 06, 2024 | 7.360 | 7.420 | 7.130 | 7.150 | 571,431 | -0.24(-3.25%) |
Jun 05, 2024 | 7.310 | 7.435 | 7.226 | 7.390 | 515,228 | +0.13(+1.79%) |
Jun 04, 2024 | 7.110 | 7.310 | 7.060 | 7.260 | 683,069 | +0.16(+2.25%) |
Jun 03, 2024 | 7.230 | 7.280 | 7.010 | 7.100 | 643,422 | -0.05(-0.70%) |
May 31, 2024 | 7.160 | 7.190 | 7.005 | 7.150 | 604,101 | +0.03(+0.42%) |
May 30, 2024 | 7.200 | 7.286 | 7.055 | 7.120 | 644,434 | -0.03(-0.42%) |
May 29, 2024 | 7.360 | 7.460 | 7.140 | 7.150 | 596,049 | -0.36(-4.79%) |
May 28, 2024 | 7.780 | 7.810 | 7.490 | 7.510 | 906,310 | -0.24(-3.10%) |
May 24, 2024 | 7.820 | 8.000 | 7.720 | 7.750 | 677,127 | -0.02(-0.26%) |
May 23, 2024 | 7.800 | 7.935 | 7.735 | 7.770 | 802,424 | -0.08(-1.02%) |
May 22, 2024 | 7.910 | 7.975 | 7.820 | 7.850 | 494,455 | -0.10(-1.26%) |
May 21, 2024 | 7.980 | 7.995 | 7.890 | 7.950 | 580,476 | -0.05(-0.62%) |
May 20, 2024 | 7.770 | 8.000 | 7.550 | 8.000 | 576,591 | +0.20(+2.56%) |
May 17, 2024 | 7.900 | 7.935 | 7.785 | 7.800 | 563,864 | -0.09(-1.14%) |
May 16, 2024 | 8.100 | 8.240 | 7.870 | 7.890 | 709,087 | -0.19(-2.35%) |
May 15, 2024 | 8.000 | 8.090 | 7.870 | 8.080 | 693,667 | +0.20(+2.54%) |
May 14, 2024 | 7.900 | 7.990 | 7.772 | 7.880 | 842,809 | -0.02(-0.25%) |
May 13, 2024 | 7.470 | 7.920 | 7.440 | 7.900 | 1,031,593 | +0.45(+6.04%) |
May 10, 2024 | 7.250 | 7.460 | 7.250 | 7.450 | 717,136 | +0.21(+2.90%) |
May 09, 2024 | 7.200 | 7.270 | 7.175 | 7.240 | 511,962 | +0.04(+0.56%) |
May 08, 2024 | 7.200 | 7.310 | 7.190 | 7.200 | 668,479 | -0.09(-1.23%) |
May 07, 2024 | 7.130 | 7.425 | 7.130 | 7.290 | 708,154 | +0.16(+2.24%) |
May 06, 2024 | 7.410 | 7.425 | 7.085 | 7.130 | 581,620 | -0.24(-3.26%) |
May 03, 2024 | 7.650 | 7.750 | 7.360 | 7.370 | 832,074 | -0.13(-1.73%) |
May 02, 2024 | 7.320 | 7.580 | 7.210 | 7.500 | 1,066,184 | +0.20(+2.74%) |