Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 6.850 | 6.980 | 6.750 | 6.930 | 300,121 | +0.04(+0.58%) |
Jul 19, 2024 | 6.700 | 6.980 | 6.670 | 6.890 | 489,707 | -0.02(-0.29%) |
Jul 18, 2024 | 7.150 | 7.160 | 6.850 | 6.910 | 618,118 | -0.22(-3.09%) |
Jul 17, 2024 | 7.370 | 7.420 | 7.060 | 7.130 | 651,476 | -0.28(-3.78%) |
Jul 16, 2024 | 7.270 | 7.460 | 7.170 | 7.410 | 506,896 | +0.20(+2.77%) |
Jul 15, 2024 | 7.280 | 7.330 | 7.150 | 7.210 | 421,997 | -0.05(-0.69%) |
Jul 12, 2024 | 7.220 | 7.370 | 7.180 | 7.260 | 657,035 | -0.11(-1.49%) |
Jul 11, 2024 | 7.350 | 7.370 | 7.110 | 7.370 | 717,067 | +0.19(+2.65%) |
Jul 10, 2024 | 6.840 | 7.190 | 6.810 | 7.180 | 803,589 | +0.42(+6.21%) |
Jul 09, 2024 | 6.860 | 6.880 | 6.720 | 6.760 | 1,340,330 | -0.09(-1.31%) |
Jul 08, 2024 | 6.810 | 6.910 | 6.710 | 6.850 | 1,329,461 | -0.02(-0.29%) |
Jul 05, 2024 | 7.100 | 7.140 | 6.850 | 6.870 | 1,051,155 | -0.22(-3.10%) |
Jul 04, 2024 | 7.070 | 7.140 | 7.040 | 7.090 | 236,528 | +0.05(+0.71%) |
Jul 03, 2024 | 6.880 | 7.060 | 6.870 | 7.040 | 1,756,092 | +0.27(+3.99%) |
Jul 02, 2024 | 6.680 | 6.770 | 6.640 | 6.770 | 701,682 | +0.08(+1.20%) |
Jun 28, 2024 | 6.690 | 0 | -0.03(-0.45%) | |||
Jun 27, 2024 | 6.770 | 6.840 | 6.650 | 6.720 | 319,406 | +0.03(+0.45%) |
Jun 26, 2024 | 6.630 | 6.780 | 6.610 | 6.690 | 349,370 | -0.01(-0.15%) |
Jun 25, 2024 | 6.730 | 6.800 | 6.680 | 6.700 | 755,302 | -0.05(-0.74%) |
Jun 24, 2024 | 6.950 | 6.990 | 6.740 | 6.750 | 492,967 | -0.17(-2.46%) |
Jun 21, 2024 | 6.950 | 6.970 | 6.840 | 6.920 | 690,889 | -0.06(-0.86%) |
Jun 20, 2024 | 6.930 | 7.060 | 6.890 | 6.980 | 808,333 | +0.17(+2.50%) |
Jun 19, 2024 | 6.840 | 6.840 | 6.730 | 6.810 | 135,149 | -0.03(-0.44%) |
Jun 18, 2024 | 6.680 | 6.870 | 6.630 | 6.840 | 571,155 | +0.14(+2.09%) |
Jun 17, 2024 | 6.670 | 6.780 | 6.630 | 6.700 | 446,519 | -0.04(-0.59%) |
Jun 14, 2024 | 6.800 | 6.860 | 6.680 | 6.740 | 895,616 | +0.03(+0.45%) |
Jun 13, 2024 | 6.800 | 6.900 | 6.610 | 6.710 | 1,433,068 | -0.18(-2.61%) |
Jun 12, 2024 | 7.020 | 7.080 | 6.850 | 6.890 | 964,838 | +0.05(+0.73%) |
Jun 11, 2024 | 6.900 | 7.020 | 6.810 | 6.840 | 2,083,722 | -0.16(-2.29%) |
Jun 10, 2024 | 6.930 | 7.020 | 6.790 | 7.000 | 1,114,571 | +0.16(+2.34%) |
Jun 07, 2024 | 6.960 | 7.040 | 6.830 | 6.840 | 936,778 | -0.41(-5.66%) |
Jun 06, 2024 | 7.010 | 7.350 | 6.910 | 7.250 | 2,511,070 | +0.28(+4.02%) |
Jun 05, 2024 | 7.240 | 7.310 | 6.610 | 6.970 | 3,842,936 | -1.12(-13.84%) |
Jun 04, 2024 | 8.300 | 8.320 | 8.030 | 8.090 | 721,959 | -0.38(-4.49%) |
Jun 03, 2024 | 8.540 | 8.540 | 8.330 | 8.470 | 484,332 | -0.07(-0.82%) |
May 31, 2024 | 8.550 | 8.600 | 8.320 | 8.540 | 2,783,665 | +0.04(+0.47%) |
May 30, 2024 | 8.450 | 8.610 | 8.450 | 8.500 | 603,939 | -0.01(-0.12%) |
May 29, 2024 | 8.400 | 8.580 | 8.380 | 8.510 | 712,531 | -0.02(-0.23%) |
May 28, 2024 | 8.600 | 8.680 | 8.440 | 8.530 | 1,857,829 | +0.02(+0.24%) |
May 27, 2024 | 8.380 | 8.520 | 8.340 | 8.510 | 377,262 | +0.20(+2.41%) |
May 24, 2024 | 8.010 | 8.390 | 8.010 | 8.310 | 2,937,603 | +0.37(+4.66%) |
May 23, 2024 | 7.700 | 7.960 | 7.700 | 7.940 | 1,025,471 | +0.12(+1.53%) |
May 22, 2024 | 7.850 | 7.970 | 7.710 | 7.820 | 1,190,932 | -0.16(-2.01%) |
May 21, 2024 | 7.960 | 8.080 | 7.870 | 7.980 | 965,394 | +0.04(+0.50%) |
May 17, 2024 | 7.940 | 0 | +0.55(+7.44%) | |||
May 16, 2024 | 7.210 | 7.410 | 7.160 | 7.390 | 1,094,738 | +0.11(+1.51%) |
May 15, 2024 | 7.250 | 7.350 | 7.130 | 7.280 | 574,176 | +0.11(+1.53%) |
May 14, 2024 | 6.960 | 7.190 | 6.960 | 7.170 | 871,008 | +0.21(+3.02%) |
May 13, 2024 | 7.100 | 7.170 | 6.910 | 6.960 | 562,502 | -0.15(-2.11%) |
May 10, 2024 | 7.150 | 7.170 | 6.940 | 7.110 | 1,447,074 | +0.02(+0.28%) |
May 09, 2024 | 6.710 | 7.120 | 6.700 | 7.090 | 1,595,529 | +0.49(+7.42%) |
May 08, 2024 | 6.700 | 7.050 | 6.540 | 6.600 | 1,655,837 | -0.17(-2.51%) |
May 07, 2024 | 6.670 | 6.790 | 6.600 | 6.770 | 774,296 | +0.13(+1.96%) |
May 06, 2024 | 6.420 | 6.680 | 6.420 | 6.640 | 705,465 | +0.35(+5.56%) |
May 03, 2024 | 6.440 | 6.490 | 6.250 | 6.290 | 512,972 | -0.13(-2.02%) |
May 02, 2024 | 6.370 | 6.500 | 6.320 | 6.420 | 343,811 | -0.06(-0.93%) |