Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.140 | 8.370 | 8.060 | 8.150 | 361,874 | +0.03(+0.37%) |
Jul 18, 2024 | 7.990 | 8.270 | 7.980 | 8.120 | 729,317 | +0.12(+1.50%) |
Jul 17, 2024 | 7.670 | 8.100 | 7.540 | 8.000 | 696,852 | +0.33(+4.30%) |
Jul 16, 2024 | 7.890 | 7.990 | 7.660 | 7.670 | 327,343 | -0.13(-1.67%) |
Jul 15, 2024 | 7.440 | 7.850 | 7.430 | 7.800 | 532,574 | +0.40(+5.41%) |
Jul 12, 2024 | 7.200 | 7.500 | 7.125 | 7.400 | 443,095 | +0.26(+3.64%) |
Jul 11, 2024 | 7.060 | 7.280 | 7.010 | 7.140 | 316,778 | +0.12(+1.71%) |
Jul 10, 2024 | 7.000 | 7.140 | 6.980 | 7.020 | 413,704 | +0.05(+0.72%) |
Jul 09, 2024 | 7.420 | 7.466 | 6.950 | 6.970 | 330,737 | -0.47(-6.32%) |
Jul 08, 2024 | 7.780 | 7.840 | 7.410 | 7.440 | 617,555 | -0.29(-3.75%) |
Jul 05, 2024 | 7.480 | 7.750 | 7.350 | 7.730 | 476,374 | +0.24(+3.20%) |
Jul 03, 2024 | 6.820 | 7.600 | 6.810 | 7.490 | 632,897 | +0.65(+9.50%) |
Jul 02, 2024 | 6.450 | 6.890 | 6.450 | 6.840 | 438,020 | +0.36(+5.56%) |
Jul 01, 2024 | 6.790 | 6.850 | 6.280 | 6.480 | 533,878 | -0.26(-3.86%) |
Jun 28, 2024 | 6.860 | 7.020 | 6.680 | 6.740 | 4,858,255 | -0.13(-1.89%) |
Jun 27, 2024 | 6.480 | 6.980 | 6.470 | 6.870 | 572,592 | +0.44(+6.84%) |
Jun 26, 2024 | 6.170 | 6.470 | 6.130 | 6.430 | 346,925 | +0.20(+3.21%) |
Jun 25, 2024 | 6.400 | 6.634 | 6.230 | 6.230 | 423,439 | -0.19(-2.96%) |
Jun 24, 2024 | 6.210 | 6.480 | 6.210 | 6.420 | 531,880 | +0.18(+2.88%) |
Jun 21, 2024 | 6.210 | 6.250 | 6.070 | 6.240 | 345,773 | +0.07(+1.13%) |
Jun 20, 2024 | 6.320 | 6.380 | 6.100 | 6.170 | 345,574 | -0.18(-2.83%) |
Jun 18, 2024 | 6.360 | 6.580 | 6.310 | 6.350 | 297,843 | -0.01(-0.16%) |
Jun 17, 2024 | 6.380 | 6.445 | 6.210 | 6.360 | 381,035 | -0.04(-0.63%) |
Jun 14, 2024 | 6.570 | 6.630 | 6.340 | 6.400 | 343,063 | -0.15(-2.29%) |
Jun 13, 2024 | 6.860 | 7.070 | 6.460 | 6.550 | 551,193 | -0.27(-3.96%) |
Jun 12, 2024 | 6.850 | 7.570 | 6.771 | 6.820 | 794,714 | -0.36(-5.01%) |
Jun 11, 2024 | 7.100 | 7.210 | 6.885 | 7.180 | 477,890 | +0.17(+2.43%) |
Jun 10, 2024 | 6.770 | 7.080 | 6.760 | 7.010 | 307,874 | +0.22(+3.24%) |
Jun 07, 2024 | 6.920 | 7.050 | 6.745 | 6.790 | 241,258 | -0.12(-1.74%) |
Jun 06, 2024 | 6.960 | 7.050 | 6.860 | 6.910 | 140,860 | -0.09(-1.29%) |
Jun 05, 2024 | 6.660 | 7.090 | 6.570 | 7.000 | 911,609 | +0.33(+4.95%) |
Jun 04, 2024 | 6.710 | 6.800 | 6.350 | 6.670 | 361,173 | -0.06(-0.89%) |
Jun 03, 2024 | 6.900 | 7.050 | 6.630 | 6.730 | 311,301 | -0.13(-1.90%) |
May 31, 2024 | 7.010 | 7.060 | 6.710 | 6.860 | 206,906 | -0.15(-2.14%) |
May 30, 2024 | 7.110 | 7.250 | 6.930 | 7.010 | 449,054 | -0.10(-1.41%) |
May 29, 2024 | 7.040 | 7.150 | 6.770 | 7.110 | 400,995 | -0.02(-0.28%) |
May 28, 2024 | 6.900 | 7.140 | 6.890 | 7.130 | 548,368 | +0.25(+3.63%) |
May 24, 2024 | 6.800 | 6.880 | 6.735 | 6.880 | 175,451 | +0.12(+1.78%) |
May 23, 2024 | 6.880 | 6.910 | 6.660 | 6.760 | 316,470 | -0.12(-1.74%) |
May 22, 2024 | 6.960 | 6.970 | 6.850 | 6.880 | 354,908 | -0.08(-1.15%) |
May 21, 2024 | 6.950 | 7.010 | 6.905 | 6.960 | 175,610 | +0.03(+0.43%) |
May 20, 2024 | 6.800 | 6.950 | 6.720 | 6.930 | 267,882 | +0.16(+2.36%) |
May 17, 2024 | 6.890 | 7.020 | 6.690 | 6.770 | 342,448 | -0.12(-1.74%) |
May 16, 2024 | 6.650 | 6.945 | 6.645 | 6.890 | 272,276 | +0.24(+3.61%) |
May 15, 2024 | 6.490 | 6.650 | 6.440 | 6.650 | 468,893 | +0.22(+3.42%) |
May 14, 2024 | 6.550 | 6.630 | 6.360 | 6.430 | 289,271 | -0.10(-1.53%) |
May 13, 2024 | 6.440 | 6.550 | 6.290 | 6.530 | 168,721 | +0.11(+1.71%) |
May 10, 2024 | 6.450 | 6.570 | 6.250 | 6.420 | 163,258 | +0.00(+0.00%) |
May 09, 2024 | 6.570 | 6.650 | 6.340 | 6.420 | 285,784 | -0.14(-2.13%) |
May 08, 2024 | 6.590 | 6.720 | 6.460 | 6.560 | 226,225 | -0.02(-0.30%) |
May 07, 2024 | 6.670 | 6.780 | 6.580 | 6.580 | 179,186 | -0.07(-1.05%) |
May 06, 2024 | 6.690 | 6.810 | 6.500 | 6.650 | 656,173 | +0.00(+0.00%) |
May 03, 2024 | 6.480 | 6.800 | 6.280 | 6.650 | 403,705 | +0.27(+4.23%) |
May 02, 2024 | 6.010 | 6.445 | 5.990 | 6.380 | 365,745 | +0.38(+6.33%) |