Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.640 | 7.640 | 7.230 | 7.260 | 223,007 | -0.38(-4.97%) |
Jul 18, 2024 | 7.910 | 8.090 | 7.501 | 7.640 | 199,896 | -0.27(-3.41%) |
Jul 17, 2024 | 8.130 | 8.279 | 7.840 | 7.910 | 276,934 | -0.34(-4.12%) |
Jul 16, 2024 | 7.950 | 8.285 | 7.860 | 8.250 | 361,434 | +0.35(+4.43%) |
Jul 15, 2024 | 7.710 | 7.900 | 7.580 | 7.900 | 368,379 | +0.33(+4.36%) |
Jul 12, 2024 | 7.110 | 7.660 | 7.110 | 7.570 | 335,118 | +0.51(+7.22%) |
Jul 11, 2024 | 7.310 | 7.350 | 6.959 | 7.060 | 403,807 | -0.07(-0.98%) |
Jul 10, 2024 | 7.530 | 7.540 | 7.070 | 7.130 | 391,223 | -0.33(-4.42%) |
Jul 09, 2024 | 7.660 | 7.738 | 7.450 | 7.460 | 161,732 | -0.20(-2.61%) |
Jul 08, 2024 | 7.740 | 7.940 | 7.640 | 7.660 | 217,341 | +0.01(+0.13%) |
Jul 05, 2024 | 7.390 | 7.680 | 7.250 | 7.650 | 371,857 | +0.28(+3.80%) |
Jul 03, 2024 | 7.670 | 7.750 | 7.350 | 7.370 | 246,687 | -0.30(-3.91%) |
Jul 02, 2024 | 7.570 | 7.720 | 7.560 | 7.670 | 153,136 | +0.10(+1.32%) |
Jul 01, 2024 | 7.630 | 7.730 | 7.458 | 7.570 | 235,709 | -0.08(-1.05%) |
Jun 28, 2024 | 7.550 | 7.830 | 7.470 | 7.650 | 1,419,538 | +0.11(+1.46%) |
Jun 27, 2024 | 7.580 | 7.730 | 7.410 | 7.540 | 187,651 | -0.07(-0.92%) |
Jun 26, 2024 | 7.410 | 7.650 | 7.400 | 7.610 | 250,507 | +0.15(+2.01%) |
Jun 25, 2024 | 7.200 | 7.470 | 7.100 | 7.460 | 272,735 | +0.22(+3.04%) |
Jun 24, 2024 | 7.500 | 7.620 | 7.210 | 7.240 | 289,024 | -0.24(-3.21%) |
Jun 21, 2024 | 7.390 | 7.530 | 7.300 | 7.480 | 288,932 | +0.06(+0.81%) |
Jun 20, 2024 | 7.620 | 7.660 | 7.410 | 7.420 | 330,889 | -0.36(-4.63%) |
Jun 18, 2024 | 8.000 | 8.090 | 7.730 | 7.780 | 501,803 | -0.23(-2.87%) |
Jun 17, 2024 | 8.110 | 8.110 | 7.880 | 8.010 | 197,784 | -0.09(-1.11%) |
Jun 14, 2024 | 8.040 | 8.150 | 7.860 | 8.100 | 297,225 | -0.08(-0.98%) |
Jun 13, 2024 | 8.450 | 8.560 | 8.000 | 8.180 | 347,365 | -0.33(-3.88%) |
Jun 12, 2024 | 8.640 | 8.720 | 8.310 | 8.510 | 365,125 | +0.13(+1.55%) |
Jun 11, 2024 | 7.710 | 8.390 | 7.705 | 8.380 | 413,046 | +0.61(+7.85%) |
Jun 10, 2024 | 7.420 | 7.860 | 7.420 | 7.770 | 336,540 | +0.15(+1.97%) |
Jun 07, 2024 | 7.750 | 7.920 | 7.510 | 7.620 | 234,187 | -0.24(-3.05%) |
Jun 06, 2024 | 7.650 | 7.890 | 7.510 | 7.860 | 232,429 | +0.19(+2.48%) |
Jun 05, 2024 | 7.450 | 7.690 | 7.260 | 7.670 | 338,639 | +0.28(+3.79%) |
Jun 04, 2024 | 7.470 | 7.470 | 7.160 | 7.390 | 353,200 | -0.13(-1.73%) |
Jun 03, 2024 | 7.730 | 7.830 | 7.470 | 7.520 | 386,206 | -0.04(-0.53%) |
May 31, 2024 | 7.650 | 7.840 | 7.520 | 7.560 | 383,173 | -0.06(-0.79%) |
May 30, 2024 | 7.700 | 7.900 | 7.580 | 7.620 | 299,344 | -0.06(-0.78%) |
May 29, 2024 | 7.960 | 8.040 | 7.670 | 7.680 | 468,630 | -0.40(-4.95%) |
May 28, 2024 | 8.350 | 8.600 | 8.020 | 8.080 | 459,915 | -0.15(-1.82%) |
May 24, 2024 | 8.040 | 8.320 | 7.960 | 8.230 | 310,495 | +0.23(+2.88%) |
May 23, 2024 | 8.170 | 8.200 | 7.860 | 8.000 | 430,112 | -0.14(-1.72%) |
May 22, 2024 | 8.070 | 8.200 | 7.950 | 8.140 | 345,850 | +0.07(+0.87%) |
May 21, 2024 | 8.150 | 8.185 | 7.930 | 8.070 | 553,942 | -0.31(-3.70%) |
May 20, 2024 | 8.670 | 8.830 | 8.300 | 8.380 | 589,960 | -0.29(-3.34%) |
May 17, 2024 | 8.100 | 8.760 | 8.000 | 8.670 | 765,159 | +0.56(+6.91%) |
May 16, 2024 | 8.270 | 8.270 | 8.020 | 8.110 | 308,424 | -0.14(-1.70%) |
May 15, 2024 | 8.350 | 8.420 | 7.940 | 8.250 | 739,539 | +0.07(+0.86%) |
May 14, 2024 | 7.830 | 8.490 | 7.820 | 8.180 | 1,286,404 | +0.42(+5.41%) |
May 13, 2024 | 7.840 | 7.860 | 7.270 | 7.760 | 1,247,229 | +0.12(+1.57%) |
May 10, 2024 | 7.000 | 7.820 | 7.000 | 7.640 | 1,321,776 | +0.99(+14.89%) |
May 09, 2024 | 8.600 | 8.680 | 6.440 | 6.650 | 2,631,487 | -3.22(-32.62%) |
May 08, 2024 | 10.25 | 10.37 | 9.820 | 9.870 | 388,353 | -0.61(-5.82%) |
May 07, 2024 | 10.37 | 10.76 | 10.31 | 10.48 | 237,566 | +0.10(+0.96%) |
May 06, 2024 | 10.34 | 10.57 | 10.31 | 10.38 | 244,492 | +0.15(+1.47%) |
May 03, 2024 | 10.48 | 10.54 | 9.900 | 10.23 | 396,505 | -0.13(-1.25%) |
May 02, 2024 | 10.32 | 10.50 | 10.18 | 10.36 | 281,711 | +0.27(+2.68%) |