Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.080 | 8.110 | 7.910 | 7.950 | 339,572 | -0.13(-1.61%) |
Jul 18, 2024 | 8.260 | 8.460 | 8.020 | 8.080 | 495,818 | -0.24(-2.88%) |
Jul 17, 2024 | 8.270 | 8.430 | 8.140 | 8.320 | 712,557 | -0.08(-0.95%) |
Jul 16, 2024 | 8.190 | 8.490 | 8.135 | 8.400 | 941,306 | +0.32(+3.96%) |
Jul 15, 2024 | 7.800 | 8.190 | 7.730 | 8.080 | 1,278,988 | +0.34(+4.39%) |
Jul 12, 2024 | 7.750 | 7.780 | 7.640 | 7.740 | 428,946 | +0.10(+1.31%) |
Jul 11, 2024 | 7.560 | 7.690 | 7.450 | 7.640 | 500,304 | +0.32(+4.37%) |
Jul 10, 2024 | 7.820 | 7.820 | 7.280 | 7.320 | 663,996 | -0.45(-5.79%) |
Jul 09, 2024 | 7.890 | 7.910 | 7.760 | 7.770 | 418,404 | -0.14(-1.77%) |
Jul 08, 2024 | 7.900 | 7.925 | 7.795 | 7.910 | 645,618 | +0.05(+0.64%) |
Jul 05, 2024 | 7.830 | 7.945 | 7.770 | 7.860 | 308,596 | -0.03(-0.38%) |
Jul 03, 2024 | 7.810 | 7.950 | 7.800 | 7.890 | 176,628 | +0.08(+1.02%) |
Jul 02, 2024 | 7.980 | 8.025 | 7.715 | 7.810 | 389,196 | -0.16(-2.01%) |
Jul 01, 2024 | 8.040 | 8.140 | 7.935 | 7.970 | 585,007 | -0.09(-1.12%) |
Jun 28, 2024 | 7.810 | 8.180 | 7.760 | 8.060 | 1,186,928 | +0.26(+3.33%) |
Jun 27, 2024 | 7.600 | 7.805 | 7.600 | 7.800 | 368,756 | +0.20(+2.63%) |
Jun 26, 2024 | 7.500 | 7.655 | 7.500 | 7.600 | 434,879 | +0.04(+0.53%) |
Jun 25, 2024 | 7.440 | 7.590 | 7.380 | 7.560 | 699,321 | +0.10(+1.34%) |
Jun 24, 2024 | 7.420 | 7.590 | 7.304 | 7.460 | 349,935 | +0.06(+0.81%) |
Jun 21, 2024 | 7.340 | 7.435 | 7.320 | 7.400 | 829,066 | +0.07(+0.95%) |
Jun 20, 2024 | 7.300 | 7.420 | 7.276 | 7.330 | 529,590 | -0.10(-1.35%) |
Jun 18, 2024 | 7.840 | 7.900 | 7.390 | 7.430 | 929,507 | -0.42(-5.35%) |
Jun 17, 2024 | 8.030 | 8.030 | 7.785 | 7.850 | 340,447 | -0.22(-2.73%) |
Jun 14, 2024 | 7.830 | 8.080 | 7.820 | 8.070 | 368,325 | +0.12(+1.51%) |
Jun 13, 2024 | 8.150 | 8.170 | 7.840 | 7.950 | 397,797 | -0.21(-2.57%) |
Jun 12, 2024 | 8.430 | 8.430 | 8.150 | 8.160 | 438,936 | +0.09(+1.12%) |
Jun 11, 2024 | 8.050 | 8.130 | 8.010 | 8.070 | 398,160 | -0.07(-0.86%) |
Jun 10, 2024 | 7.920 | 8.150 | 7.910 | 8.140 | 1,172,013 | +0.14(+1.75%) |
Jun 07, 2024 | 7.940 | 8.095 | 7.850 | 8.000 | 444,408 | -0.08(-0.99%) |
Jun 06, 2024 | 8.370 | 8.430 | 8.000 | 8.080 | 675,683 | -0.36(-4.27%) |
Jun 05, 2024 | 8.500 | 8.600 | 8.365 | 8.440 | 428,505 | -0.04(-0.47%) |
Jun 04, 2024 | 8.310 | 8.500 | 8.310 | 8.480 | 632,467 | +0.10(+1.19%) |
Jun 03, 2024 | 8.390 | 8.505 | 8.250 | 8.380 | 567,167 | +0.14(+1.70%) |
May 31, 2024 | 8.330 | 8.390 | 8.145 | 8.240 | 887,306 | -0.02(-0.24%) |
May 30, 2024 | 8.220 | 8.340 | 8.135 | 8.260 | 1,076,262 | +0.03(+0.36%) |
May 29, 2024 | 8.000 | 8.320 | 7.953 | 8.230 | 1,138,688 | +0.09(+1.11%) |
May 28, 2024 | 8.320 | 8.550 | 8.050 | 8.140 | 1,705,303 | -0.12(-1.45%) |
May 24, 2024 | 8.010 | 8.310 | 7.890 | 8.260 | 1,099,688 | +0.31(+3.90%) |
May 23, 2024 | 7.970 | 8.050 | 7.810 | 7.950 | 774,350 | +0.04(+0.51%) |
May 22, 2024 | 7.840 | 7.925 | 7.780 | 7.910 | 396,930 | +0.00(+0.00%) |
May 21, 2024 | 7.920 | 7.980 | 7.810 | 7.910 | 367,133 | -0.09(-1.12%) |
May 20, 2024 | 7.860 | 8.155 | 7.840 | 8.000 | 454,249 | +0.10(+1.27%) |
May 17, 2024 | 7.890 | 7.910 | 7.800 | 7.900 | 713,059 | -0.01(-0.13%) |
May 16, 2024 | 7.760 | 7.990 | 7.710 | 7.910 | 684,995 | +0.11(+1.41%) |
May 15, 2024 | 7.980 | 8.010 | 7.630 | 7.800 | 1,059,546 | -0.06(-0.76%) |
May 14, 2024 | 7.820 | 8.075 | 7.820 | 7.860 | 581,351 | +0.16(+2.08%) |
May 13, 2024 | 7.680 | 7.785 | 7.620 | 7.700 | 835,662 | +0.11(+1.45%) |
May 10, 2024 | 7.610 | 7.700 | 7.311 | 7.590 | 933,981 | +0.06(+0.80%) |
May 09, 2024 | 7.150 | 8.100 | 7.050 | 7.530 | 2,764,007 | +0.84(+12.56%) |
May 08, 2024 | 7.150 | 7.190 | 6.370 | 6.690 | 3,887,717 | -0.25(-3.60%) |
May 07, 2024 | 6.240 | 6.940 | 6.000 | 6.940 | 1,477,003 | +0.69(+11.04%) |
May 06, 2024 | 5.980 | 6.250 | 5.980 | 6.250 | 719,190 | +0.28(+4.69%) |
May 03, 2024 | 6.170 | 6.175 | 5.910 | 5.970 | 514,718 | -0.02(-0.33%) |
May 02, 2024 | 5.910 | 6.000 | 5.750 | 5.990 | 579,382 | +0.16(+2.74%) |