Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.390 | 8.520 | 8.355 | 8.460 | 1,002,014 | +0.05(+0.59%) |
Jul 18, 2024 | 8.500 | 8.750 | 8.355 | 8.410 | 1,304,093 | -0.18(-2.10%) |
Jul 17, 2024 | 8.360 | 8.650 | 8.360 | 8.590 | 1,623,506 | +0.16(+1.90%) |
Jul 16, 2024 | 8.190 | 8.450 | 8.190 | 8.430 | 2,603,136 | +0.29(+3.56%) |
Jul 15, 2024 | 7.880 | 8.170 | 7.875 | 8.140 | 2,241,780 | +0.29(+3.69%) |
Jul 12, 2024 | 7.700 | 7.900 | 7.670 | 7.850 | 2,062,763 | +0.21(+2.75%) |
Jul 11, 2024 | 7.440 | 7.700 | 7.380 | 7.640 | 3,206,583 | +0.07(+0.92%) |
Jul 10, 2024 | 7.550 | 7.590 | 7.450 | 7.570 | 1,987,307 | +0.09(+1.20%) |
Jul 09, 2024 | 7.630 | 7.630 | 7.420 | 7.480 | 1,622,105 | -0.08(-1.06%) |
Jul 08, 2024 | 7.620 | 7.640 | 7.465 | 7.560 | 1,557,727 | +0.00(+0.00%) |
Jul 05, 2024 | 7.400 | 7.570 | 7.370 | 7.560 | 1,282,059 | +0.16(+2.16%) |
Jul 03, 2024 | 7.440 | 7.540 | 7.380 | 7.400 | 479,313 | -0.05(-0.67%) |
Jul 02, 2024 | 7.330 | 7.520 | 7.325 | 7.450 | 1,306,179 | +0.15(+2.05%) |
Jul 01, 2024 | 7.330 | 7.350 | 7.160 | 7.300 | 1,576,024 | -0.05(-0.68%) |
Jun 28, 2024 | 7.290 | 7.370 | 7.225 | 7.350 | 3,495,136 | +0.16(+2.23%) |
Jun 27, 2024 | 7.060 | 7.225 | 7.015 | 7.190 | 1,665,690 | +0.17(+2.42%) |
Jun 26, 2024 | 7.020 | 7.120 | 6.990 | 7.020 | 1,168,159 | -0.05(-0.71%) |
Jun 25, 2024 | 7.180 | 7.250 | 7.000 | 7.070 | 1,215,330 | -0.13(-1.81%) |
Jun 24, 2024 | 7.140 | 7.260 | 7.090 | 7.200 | 1,689,559 | +0.08(+1.12%) |
Jun 21, 2024 | 7.170 | 7.180 | 7.050 | 7.120 | 5,508,245 | -0.03(-0.42%) |
Jun 20, 2024 | 7.090 | 7.230 | 7.050 | 7.150 | 1,821,492 | +0.02(+0.28%) |
Jun 18, 2024 | 7.170 | 7.250 | 7.120 | 7.130 | 1,065,429 | -0.06(-0.83%) |
Jun 17, 2024 | 7.150 | 7.260 | 7.120 | 7.190 | 1,538,686 | -0.02(-0.28%) |
Jun 14, 2024 | 7.240 | 7.305 | 7.200 | 7.210 | 1,095,638 | -0.10(-1.37%) |
Jun 13, 2024 | 7.300 | 7.395 | 7.225 | 7.310 | 1,248,826 | +0.01(+0.14%) |
Jun 12, 2024 | 7.320 | 7.615 | 7.290 | 7.300 | 1,966,072 | +0.15(+2.10%) |
Jun 11, 2024 | 7.310 | 7.340 | 7.150 | 7.150 | 1,312,567 | -0.25(-3.38%) |
Jun 10, 2024 | 7.340 | 7.415 | 7.250 | 7.400 | 926,673 | -0.01(-0.13%) |
Jun 07, 2024 | 7.460 | 7.550 | 7.365 | 7.410 | 993,480 | -0.21(-2.76%) |
Jun 06, 2024 | 7.610 | 7.685 | 7.550 | 7.620 | 820,518 | -0.05(-0.65%) |
Jun 05, 2024 | 7.650 | 7.650 | 7.545 | 7.670 | 769,371 | +0.04(+0.52%) |
Jun 04, 2024 | 7.550 | 7.685 | 7.545 | 7.630 | 901,465 | +0.05(+0.66%) |
Jun 03, 2024 | 7.540 | 7.680 | 7.485 | 7.580 | 1,114,798 | +0.10(+1.34%) |
May 31, 2024 | 7.380 | 7.525 | 7.370 | 7.480 | 1,301,089 | +0.14(+1.91%) |
May 30, 2024 | 7.170 | 7.350 | 7.170 | 7.340 | 1,175,206 | +0.23(+3.23%) |
May 29, 2024 | 7.140 | 7.150 | 7.010 | 7.110 | 1,735,389 | -0.13(-1.80%) |
May 28, 2024 | 7.500 | 7.560 | 7.240 | 7.240 | 1,414,567 | -0.19(-2.56%) |
May 24, 2024 | 7.540 | 7.540 | 7.380 | 7.430 | 940,345 | -0.03(-0.40%) |
May 23, 2024 | 7.740 | 7.740 | 7.410 | 7.460 | 991,002 | -0.29(-3.74%) |
May 22, 2024 | 7.830 | 7.895 | 7.725 | 7.750 | 959,145 | -0.08(-1.02%) |
May 21, 2024 | 7.750 | 7.850 | 7.732 | 7.830 | 1,036,638 | +0.03(+0.38%) |
May 20, 2024 | 7.770 | 7.840 | 7.730 | 7.800 | 1,451,538 | +0.03(+0.39%) |
May 17, 2024 | 7.790 | 7.860 | 7.685 | 7.770 | 1,157,776 | +0.01(+0.13%) |
May 16, 2024 | 7.750 | 7.790 | 7.665 | 7.760 | 883,399 | +0.06(+0.78%) |
May 15, 2024 | 7.770 | 7.820 | 7.680 | 7.700 | 868,883 | +0.04(+0.52%) |
May 14, 2024 | 7.600 | 7.710 | 7.580 | 7.660 | 1,069,291 | +0.13(+1.73%) |
May 13, 2024 | 7.530 | 7.570 | 7.440 | 7.530 | 1,094,030 | +0.07(+0.94%) |
May 10, 2024 | 7.400 | 7.490 | 7.380 | 7.460 | 999,825 | +0.07(+0.95%) |
May 09, 2024 | 7.300 | 7.430 | 7.240 | 7.390 | 1,242,395 | +0.16(+2.21%) |
May 08, 2024 | 7.070 | 7.270 | 7.070 | 7.230 | 1,059,175 | +0.03(+0.42%) |
May 07, 2024 | 7.320 | 7.390 | 7.190 | 7.200 | 1,337,159 | -0.08(-1.10%) |
May 06, 2024 | 7.230 | 7.290 | 7.170 | 7.280 | 1,285,548 | +0.12(+1.68%) |
May 03, 2024 | 7.280 | 7.340 | 7.120 | 7.160 | 1,465,588 | +0.06(+0.85%) |
May 02, 2024 | 7.040 | 7.125 | 6.925 | 7.100 | 1,417,662 | +0.18(+2.60%) |