Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.420 | 8.470 | 8.320 | 8.430 | 452,805 | +0.08(+0.96%) |
Jul 15, 2024 | 8.580 | 8.580 | 8.330 | 8.350 | 349,291 | -0.23(-2.68%) |
Jul 12, 2024 | 8.470 | 8.600 | 8.440 | 8.580 | 341,897 | +0.03(+0.35%) |
Jul 11, 2024 | 8.500 | 8.590 | 8.400 | 8.550 | 815,849 | +0.16(+1.91%) |
Jul 10, 2024 | 8.260 | 8.400 | 8.240 | 8.390 | 372,939 | +0.17(+2.07%) |
Jul 09, 2024 | 8.150 | 8.240 | 8.080 | 8.220 | 363,349 | +0.07(+0.86%) |
Jul 08, 2024 | 8.110 | 8.210 | 8.050 | 8.150 | 334,023 | +0.05(+0.62%) |
Jul 05, 2024 | 8.090 | 8.210 | 8.020 | 8.100 | 623,651 | +0.04(+0.50%) |
Jul 04, 2024 | 8.070 | 8.070 | 8.010 | 8.060 | 80,357 | +0.03(+0.37%) |
Jul 03, 2024 | 7.880 | 8.120 | 7.790 | 8.030 | 435,535 | +0.20(+2.55%) |
Jul 02, 2024 | 7.770 | 7.840 | 7.670 | 7.830 | 569,464 | -0.02(-0.25%) |
Jun 28, 2024 | 7.850 | 0 | +0.17(+2.21%) | |||
Jun 27, 2024 | 7.500 | 7.710 | 7.430 | 7.680 | 608,708 | +0.24(+3.23%) |
Jun 26, 2024 | 7.360 | 7.450 | 7.340 | 7.440 | 398,060 | -0.02(-0.27%) |
Jun 25, 2024 | 7.410 | 7.480 | 7.320 | 7.460 | 686,444 | -0.01(-0.13%) |
Jun 24, 2024 | 7.560 | 7.640 | 7.380 | 7.470 | 996,601 | -0.08(-1.06%) |
Jun 21, 2024 | 7.780 | 7.780 | 7.500 | 7.550 | 2,255,801 | -0.24(-3.08%) |
Jun 20, 2024 | 7.640 | 7.860 | 7.620 | 7.790 | 458,624 | +0.19(+2.50%) |
Jun 19, 2024 | 7.550 | 7.640 | 7.530 | 7.600 | 159,476 | +0.05(+0.66%) |
Jun 18, 2024 | 7.490 | 7.580 | 7.360 | 7.550 | 600,565 | +0.03(+0.40%) |
Jun 17, 2024 | 7.650 | 7.650 | 7.470 | 7.520 | 382,198 | -0.18(-2.34%) |
Jun 14, 2024 | 7.660 | 7.770 | 7.610 | 7.700 | 396,030 | +0.10(+1.32%) |
Jun 13, 2024 | 7.570 | 7.690 | 7.530 | 7.600 | 432,632 | -0.05(-0.65%) |
Jun 12, 2024 | 7.680 | 7.720 | 7.570 | 7.650 | 418,400 | +0.08(+1.06%) |
Jun 11, 2024 | 7.610 | 7.680 | 7.540 | 7.570 | 473,060 | -0.06(-0.79%) |
Jun 10, 2024 | 7.620 | 7.640 | 7.510 | 7.630 | 343,832 | +0.04(+0.53%) |
Jun 07, 2024 | 7.770 | 7.770 | 7.530 | 7.590 | 1,004,382 | -0.47(-5.83%) |
Jun 06, 2024 | 7.740 | 8.080 | 7.690 | 8.060 | 705,895 | +0.34(+4.40%) |
Jun 05, 2024 | 7.470 | 7.770 | 7.420 | 7.720 | 402,727 | +0.28(+3.76%) |
Jun 04, 2024 | 7.650 | 7.650 | 7.350 | 7.440 | 475,449 | -0.33(-4.25%) |
Jun 03, 2024 | 7.630 | 7.810 | 7.530 | 7.770 | 804,873 | +0.15(+1.97%) |
May 31, 2024 | 7.850 | 7.900 | 7.520 | 7.620 | 1,092,185 | -0.17(-2.18%) |
May 30, 2024 | 7.760 | 7.830 | 7.700 | 7.790 | 356,800 | +0.05(+0.65%) |
May 29, 2024 | 7.780 | 7.910 | 7.680 | 7.740 | 529,950 | -0.16(-2.03%) |
May 28, 2024 | 7.830 | 7.940 | 7.710 | 7.900 | 819,304 | +0.16(+2.07%) |
May 27, 2024 | 7.700 | 7.840 | 7.660 | 7.740 | 247,612 | +0.08(+1.04%) |
May 24, 2024 | 7.520 | 7.680 | 7.490 | 7.660 | 2,073,879 | +0.24(+3.23%) |
May 23, 2024 | 7.590 | 7.750 | 7.400 | 7.420 | 1,134,721 | -0.22(-2.88%) |
May 22, 2024 | 7.810 | 7.840 | 7.630 | 7.640 | 681,337 | -0.23(-2.92%) |
May 21, 2024 | 8.070 | 8.160 | 7.840 | 7.870 | 577,874 | -0.21(-2.60%) |
May 17, 2024 | 8.080 | 0 | +0.28(+3.59%) | |||
May 16, 2024 | 7.830 | 7.860 | 7.760 | 7.800 | 405,234 | -0.13(-1.64%) |
May 15, 2024 | 7.910 | 8.030 | 7.790 | 7.930 | 283,497 | +0.09(+1.15%) |
May 14, 2024 | 7.800 | 8.030 | 7.730 | 7.840 | 665,720 | +0.12(+1.55%) |
May 13, 2024 | 7.970 | 8.060 | 7.530 | 7.720 | 914,056 | -0.30(-3.74%) |
May 10, 2024 | 8.000 | 8.050 | 7.880 | 8.020 | 931,199 | +0.07(+0.88%) |
May 09, 2024 | 7.820 | 7.950 | 7.780 | 7.950 | 368,115 | +0.11(+1.40%) |
May 08, 2024 | 7.720 | 7.930 | 7.680 | 7.840 | 411,107 | +0.01(+0.13%) |
May 07, 2024 | 7.610 | 7.840 | 7.560 | 7.830 | 528,796 | +0.17(+2.22%) |
May 06, 2024 | 7.450 | 7.720 | 7.450 | 7.660 | 463,845 | +0.36(+4.93%) |
May 03, 2024 | 7.350 | 7.400 | 7.210 | 7.300 | 346,246 | -0.01(-0.14%) |
May 02, 2024 | 7.290 | 7.420 | 7.130 | 7.310 | 573,243 | -0.05(-0.68%) |