Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.140 | 8.190 | 7.680 | 7.900 | 69,332 | -0.15(-1.86%) |
Jul 18, 2024 | 8.130 | 8.300 | 7.960 | 8.050 | 57,692 | -0.13(-1.59%) |
Jul 17, 2024 | 8.490 | 8.685 | 7.962 | 8.180 | 101,206 | -0.22(-2.62%) |
Jul 16, 2024 | 8.230 | 8.510 | 8.180 | 8.400 | 41,019 | +0.22(+2.69%) |
Jul 15, 2024 | 7.890 | 8.230 | 7.780 | 8.180 | 50,806 | +0.33(+4.20%) |
Jul 12, 2024 | 7.530 | 7.890 | 7.530 | 7.850 | 21,930 | +0.34(+4.53%) |
Jul 11, 2024 | 7.600 | 7.790 | 7.370 | 7.510 | 11,918 | -0.09(-1.18%) |
Jul 10, 2024 | 7.470 | 7.910 | 7.360 | 7.600 | 42,200 | +0.25(+3.40%) |
Jul 09, 2024 | 7.390 | 7.490 | 7.130 | 7.350 | 8,532 | +0.23(+3.23%) |
Jul 08, 2024 | 7.200 | 7.380 | 7.030 | 7.120 | 23,250 | -0.08(-1.11%) |
Jul 05, 2024 | 7.050 | 7.345 | 7.050 | 7.200 | 6,329 | +0.12(+1.69%) |
Jul 03, 2024 | 7.040 | 7.090 | 7.000 | 7.080 | 12,012 | -0.01(-0.14%) |
Jul 02, 2024 | 7.030 | 7.220 | 7.030 | 7.090 | 10,453 | -0.04(-0.49%) |
Jul 01, 2024 | 7.200 | 7.290 | 7.040 | 7.125 | 9,560 | -0.09(-1.32%) |
Jun 28, 2024 | 7.190 | 7.470 | 7.190 | 7.220 | 42,483 | +0.12(+1.69%) |
Jun 27, 2024 | 7.010 | 7.260 | 7.010 | 7.100 | 7,309 | -0.03(-0.42%) |
Jun 26, 2024 | 7.160 | 7.180 | 7.024 | 7.130 | 8,964 | -0.11(-1.55%) |
Jun 25, 2024 | 7.010 | 7.310 | 7.010 | 7.243 | 21,691 | +0.11(+1.58%) |
Jun 24, 2024 | 7.240 | 7.320 | 7.100 | 7.130 | 19,500 | -0.22(-2.99%) |
Jun 21, 2024 | 7.150 | 7.417 | 7.150 | 7.350 | 20,082 | +0.19(+2.65%) |
Jun 20, 2024 | 7.250 | 7.350 | 7.120 | 7.160 | 10,277 | -0.06(-0.83%) |
Jun 18, 2024 | 7.680 | 7.870 | 7.110 | 7.220 | 32,599 | -0.11(-1.50%) |
Jun 17, 2024 | 7.350 | 7.598 | 7.150 | 7.330 | 40,238 | -0.12(-1.66%) |
Jun 14, 2024 | 7.780 | 7.790 | 7.260 | 7.454 | 16,901 | -0.35(-4.44%) |
Jun 13, 2024 | 7.600 | 7.856 | 7.570 | 7.800 | 6,787 | +0.35(+4.70%) |
Jun 12, 2024 | 7.460 | 7.763 | 7.450 | 7.450 | 6,002 | -0.18(-2.36%) |
Jun 11, 2024 | 7.680 | 7.700 | 7.440 | 7.630 | 36,913 | -0.14(-1.80%) |
Jun 10, 2024 | 7.660 | 7.870 | 7.650 | 7.770 | 14,086 | +0.06(+0.78%) |
Jun 07, 2024 | 7.751 | 7.869 | 7.710 | 7.710 | 6,819 | -0.22(-2.77%) |
Jun 06, 2024 | 8.070 | 8.070 | 7.720 | 7.930 | 7,701 | -0.14(-1.73%) |
Jun 05, 2024 | 8.000 | 8.070 | 8.000 | 8.070 | 7,363 | +0.14(+1.82%) |
Jun 04, 2024 | 8.080 | 8.100 | 7.900 | 7.925 | 5,208 | -0.17(-2.16%) |
Jun 03, 2024 | 7.950 | 8.100 | 7.870 | 8.100 | 13,604 | +0.23(+2.92%) |
May 31, 2024 | 7.870 | 8.059 | 7.824 | 7.870 | 4,647 | +0.00(+0.00%) |
May 30, 2024 | 7.930 | 8.070 | 7.720 | 7.870 | 19,438 | -0.18(-2.24%) |
May 29, 2024 | 8.100 | 8.100 | 7.940 | 8.050 | 19,404 | -0.20(-2.42%) |
May 28, 2024 | 8.190 | 8.400 | 8.075 | 8.250 | 14,556 | +0.01(+0.12%) |
May 24, 2024 | 8.110 | 8.260 | 8.100 | 8.240 | 5,922 | +0.04(+0.49%) |
May 23, 2024 | 8.210 | 8.257 | 8.100 | 8.200 | 4,786 | -0.04(-0.44%) |
May 22, 2024 | 8.090 | 8.350 | 8.090 | 8.236 | 9,897 | +0.06(+0.69%) |
May 21, 2024 | 8.190 | 8.480 | 8.080 | 8.180 | 8,610 | -0.22(-2.62%) |
May 20, 2024 | 8.080 | 8.480 | 8.080 | 8.400 | 33,251 | +0.32(+3.96%) |
May 17, 2024 | 8.240 | 8.385 | 8.027 | 8.080 | 49,299 | -0.27(-3.23%) |
May 16, 2024 | 8.990 | 8.990 | 8.280 | 8.350 | 29,067 | -0.22(-2.57%) |
May 15, 2024 | 8.390 | 8.710 | 8.254 | 8.570 | 61,001 | +0.56(+6.99%) |
May 14, 2024 | 8.050 | 8.370 | 7.990 | 8.010 | 65,012 | +0.09(+1.14%) |
May 13, 2024 | 7.940 | 8.050 | 7.780 | 7.920 | 31,650 | +0.14(+1.86%) |
May 10, 2024 | 8.060 | 8.060 | 7.600 | 7.775 | 31,002 | -0.18(-2.20%) |
May 09, 2024 | 8.063 | 8.063 | 7.950 | 7.950 | 2,677 | +0.00(+0.00%) |
May 08, 2024 | 8.000 | 8.240 | 7.770 | 7.950 | 8,515 | +0.07(+0.89%) |
May 07, 2024 | 8.090 | 8.220 | 7.879 | 7.880 | 60,586 | +0.03(+0.38%) |
May 06, 2024 | 7.380 | 8.000 | 7.300 | 7.850 | 61,582 | +0.62(+8.58%) |
May 03, 2024 | 7.250 | 7.480 | 7.230 | 7.230 | 4,923 | -0.01(-0.14%) |
May 02, 2024 | 7.090 | 7.240 | 7.040 | 7.240 | 9,663 | +0.08(+1.12%) |