Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 8.220 | 8.260 | 8.180 | 8.260 | 66,014 | +0.04(+0.43%) |
Jul 29, 2024 | 8.230 | 8.268 | 8.160 | 8.225 | 56,942 | +0.03(+0.30%) |
Jul 26, 2024 | 8.170 | 8.210 | 8.152 | 8.200 | 43,699 | +0.06(+0.74%) |
Jul 25, 2024 | 8.290 | 8.330 | 8.140 | 8.140 | 57,890 | -0.13(-1.57%) |
Jul 24, 2024 | 8.330 | 8.380 | 8.240 | 8.270 | 88,921 | -0.04(-0.48%) |
Jul 23, 2024 | 8.260 | 8.360 | 8.260 | 8.310 | 93,564 | +0.06(+0.73%) |
Jul 22, 2024 | 8.190 | 8.250 | 8.182 | 8.250 | 103,742 | +0.06(+0.73%) |
Jul 19, 2024 | 8.200 | 8.210 | 8.130 | 8.190 | 36,807 | -0.03(-0.36%) |
Jul 18, 2024 | 8.190 | 8.300 | 8.190 | 8.220 | 116,069 | -0.07(-0.84%) |
Jul 17, 2024 | 8.190 | 8.300 | 8.190 | 8.290 | 97,182 | +0.09(+1.10%) |
Jul 16, 2024 | 8.130 | 8.200 | 8.080 | 8.200 | 115,367 | +0.14(+1.74%) |
Jul 15, 2024 | 7.920 | 8.080 | 7.914 | 8.060 | 91,935 | +0.13(+1.64%) |
Jul 12, 2024 | 7.980 | 7.995 | 7.930 | 7.930 | 35,305 | -0.01(-0.13%) |
Jul 11, 2024 | 7.760 | 7.940 | 7.760 | 7.940 | 125,389 | +0.23(+2.98%) |
Jul 10, 2024 | 7.720 | 7.770 | 7.670 | 7.710 | 89,454 | -0.01(-0.13%) |
Jul 09, 2024 | 7.700 | 7.720 | 7.630 | 7.720 | 67,518 | +0.07(+0.92%) |
Jul 08, 2024 | 7.670 | 7.700 | 7.620 | 7.650 | 65,177 | -0.04(-0.52%) |
Jul 05, 2024 | 7.620 | 7.700 | 7.620 | 7.690 | 55,116 | +0.06(+0.72%) |
Jul 03, 2024 | 7.740 | 7.740 | 7.610 | 7.635 | 54,647 | -0.08(-0.97%) |
Jul 02, 2024 | 7.690 | 7.720 | 7.630 | 7.710 | 75,040 | +0.01(+0.13%) |
Jul 01, 2024 | 7.680 | 7.770 | 7.620 | 7.700 | 128,579 | +0.06(+0.79%) |
Jun 28, 2024 | 7.550 | 7.690 | 7.510 | 7.640 | 162,307 | +0.16(+2.14%) |
Jun 27, 2024 | 7.400 | 7.500 | 7.360 | 7.480 | 65,759 | +0.08(+1.08%) |
Jun 26, 2024 | 7.400 | 7.490 | 7.360 | 7.400 | 96,504 | -0.03(-0.40%) |
Jun 25, 2024 | 7.550 | 7.580 | 7.400 | 7.430 | 93,973 | -0.05(-0.67%) |
Jun 24, 2024 | 7.470 | 7.600 | 7.470 | 7.480 | 81,691 | +0.04(+0.54%) |
Jun 21, 2024 | 7.510 | 7.520 | 7.430 | 7.440 | 56,056 | -0.07(-0.92%) |
Jun 20, 2024 | 7.470 | 7.510 | 7.442 | 7.509 | 76,204 | +0.02(+0.25%) |
Jun 18, 2024 | 7.470 | 7.520 | 7.440 | 7.490 | 84,639 | +0.02(+0.27%) |
Jun 17, 2024 | 7.500 | 7.510 | 7.380 | 7.470 | 74,889 | -0.05(-0.66%) |
Jun 14, 2024 | 7.430 | 7.550 | 7.430 | 7.520 | 63,344 | +0.07(+0.94%) |
Jun 13, 2024 | 7.470 | 7.499 | 7.382 | 7.450 | 83,533 | +0.04(+0.53%) |
Jun 12, 2024 | 7.450 | 7.509 | 7.411 | 7.411 | 84,097 | +0.06(+0.80%) |
Jun 11, 2024 | 7.382 | 7.391 | 7.323 | 7.352 | 56,152 | +0.00(+0.00%) |
Jun 10, 2024 | 7.284 | 7.382 | 7.274 | 7.352 | 38,684 | +0.02(+0.27%) |
Jun 07, 2024 | 7.333 | 7.352 | 7.274 | 7.333 | 72,540 | -0.07(-0.92%) |
Jun 06, 2024 | 7.382 | 7.421 | 7.328 | 7.401 | 34,028 | +0.03(+0.40%) |
Jun 05, 2024 | 7.421 | 7.421 | 7.294 | 7.372 | 67,450 | +0.01(+0.15%) |
Jun 04, 2024 | 7.274 | 7.401 | 7.274 | 7.361 | 100,334 | +0.10(+1.33%) |
Jun 03, 2024 | 7.235 | 7.333 | 7.225 | 7.264 | 52,486 | +0.04(+0.54%) |
May 31, 2024 | 7.088 | 7.245 | 7.088 | 7.225 | 48,846 | +0.20(+2.78%) |
May 30, 2024 | 7.020 | 7.098 | 7.008 | 7.030 | 74,331 | +0.04(+0.56%) |
May 29, 2024 | 7.127 | 7.127 | 6.961 | 6.990 | 75,645 | -0.18(-2.46%) |
May 28, 2024 | 7.215 | 7.279 | 7.166 | 7.166 | 41,307 | -0.08(-1.08%) |
May 24, 2024 | 7.264 | 7.303 | 7.240 | 7.245 | 47,375 | +0.03(+0.41%) |
May 23, 2024 | 7.342 | 7.342 | 7.206 | 7.215 | 43,780 | -0.09(-1.20%) |
May 22, 2024 | 7.391 | 7.411 | 7.303 | 7.303 | 87,432 | -0.09(-1.19%) |
May 21, 2024 | 7.362 | 7.430 | 7.333 | 7.391 | 55,621 | +0.03(+0.43%) |
May 20, 2024 | 7.421 | 7.470 | 7.342 | 7.360 | 48,680 | -0.08(-1.08%) |
May 17, 2024 | 7.382 | 7.450 | 7.372 | 7.440 | 81,606 | +0.08(+1.06%) |
May 16, 2024 | 7.460 | 7.460 | 7.362 | 7.362 | 53,267 | -0.08(-1.05%) |
May 15, 2024 | 7.362 | 7.460 | 7.342 | 7.440 | 80,495 | +0.11(+1.47%) |
May 14, 2024 | 7.235 | 7.352 | 7.235 | 7.333 | 86,583 | +0.08(+1.08%) |
May 13, 2024 | 7.264 | 7.333 | 7.245 | 7.254 | 46,531 | -0.01(-0.13%) |
May 10, 2024 | 7.264 | 7.294 | 7.247 | 7.264 | 73,177 | +0.02(+0.27%) |
May 09, 2024 | 7.166 | 7.274 | 7.166 | 7.245 | 90,420 | +0.08(+1.09%) |
May 08, 2024 | 7.235 | 7.267 | 7.157 | 7.166 | 73,757 | -0.09(-1.21%) |
May 07, 2024 | 7.294 | 7.333 | 7.254 | 7.254 | 55,773 | +0.03(+0.41%) |
May 06, 2024 | 7.294 | 7.313 | 7.225 | 7.225 | 67,623 | -0.02(-0.27%) |
May 03, 2024 | 7.196 | 7.264 | 7.147 | 7.245 | 83,762 | +0.15(+2.07%) |
May 02, 2024 | 7.088 | 7.108 | 7.030 | 7.098 | 52,858 | +0.04(+0.55%) |