Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.570 | 7.575 | 7.210 | 7.330 | 56,353 | -0.23(-3.04%) |
Jul 18, 2024 | 7.600 | 7.670 | 7.400 | 7.560 | 86,571 | -0.13(-1.69%) |
Jul 17, 2024 | 7.840 | 8.000 | 7.540 | 7.690 | 59,634 | -0.25(-3.15%) |
Jul 16, 2024 | 7.570 | 8.000 | 7.570 | 7.940 | 66,529 | +0.47(+6.29%) |
Jul 15, 2024 | 7.410 | 7.600 | 7.220 | 7.470 | 66,362 | +0.02(+0.27%) |
Jul 12, 2024 | 7.930 | 8.000 | 7.260 | 7.450 | 116,517 | -0.46(-5.82%) |
Jul 11, 2024 | 7.320 | 7.950 | 7.285 | 7.910 | 98,542 | +0.75(+10.47%) |
Jul 10, 2024 | 7.170 | 7.700 | 7.000 | 7.160 | 98,216 | +0.03(+0.42%) |
Jul 09, 2024 | 7.060 | 7.220 | 6.820 | 7.130 | 73,517 | +0.05(+0.71%) |
Jul 08, 2024 | 7.080 | 7.350 | 6.810 | 7.080 | 176,954 | +0.01(+0.14%) |
Jul 05, 2024 | 6.150 | 7.140 | 6.060 | 7.070 | 126,989 | +0.93(+15.15%) |
Jul 03, 2024 | 6.150 | 6.150 | 5.800 | 6.140 | 179,794 | +0.06(+0.99%) |
Jul 02, 2024 | 5.880 | 6.130 | 5.740 | 6.080 | 95,281 | +0.22(+3.75%) |
Jul 01, 2024 | 5.830 | 6.145 | 5.785 | 5.860 | 234,354 | +0.06(+1.03%) |
Jun 28, 2024 | 5.770 | 5.830 | 5.500 | 5.800 | 261,937 | +0.04(+0.69%) |
Jun 27, 2024 | 5.820 | 5.890 | 5.640 | 5.760 | 39,839 | -0.04(-0.69%) |
Jun 26, 2024 | 6.060 | 6.060 | 5.680 | 5.800 | 98,348 | -0.26(-4.29%) |
Jun 25, 2024 | 6.260 | 6.260 | 6.050 | 6.060 | 126,716 | -0.20(-3.19%) |
Jun 24, 2024 | 6.680 | 6.790 | 6.140 | 6.260 | 111,120 | -0.35(-5.30%) |
Jun 21, 2024 | 6.540 | 6.790 | 6.390 | 6.610 | 619,104 | +0.09(+1.38%) |
Jun 20, 2024 | 6.630 | 6.740 | 6.510 | 6.520 | 93,729 | -0.11(-1.66%) |
Jun 18, 2024 | 6.930 | 6.990 | 6.600 | 6.630 | 74,864 | -0.25(-3.63%) |
Jun 17, 2024 | 7.140 | 7.310 | 6.693 | 6.880 | 112,912 | -0.37(-5.10%) |
Jun 14, 2024 | 7.650 | 7.730 | 7.100 | 7.250 | 92,796 | -0.47(-6.09%) |
Jun 13, 2024 | 7.510 | 7.735 | 7.471 | 7.720 | 90,445 | +0.17(+2.25%) |
Jun 12, 2024 | 7.640 | 8.120 | 7.470 | 7.550 | 96,654 | +0.15(+2.03%) |
Jun 11, 2024 | 7.540 | 7.760 | 7.400 | 7.400 | 108,812 | -0.16(-2.12%) |
Jun 10, 2024 | 7.170 | 7.610 | 7.120 | 7.560 | 113,668 | +0.31(+4.28%) |
Jun 07, 2024 | 7.150 | 7.330 | 7.150 | 7.250 | 52,966 | -0.09(-1.23%) |
Jun 06, 2024 | 7.440 | 7.543 | 7.230 | 7.340 | 77,070 | -0.05(-0.68%) |
Jun 05, 2024 | 7.390 | 7.531 | 7.316 | 7.390 | 57,080 | +0.08(+1.09%) |
Jun 04, 2024 | 7.660 | 7.810 | 7.180 | 7.310 | 172,620 | -0.39(-5.06%) |
Jun 03, 2024 | 7.970 | 8.150 | 7.560 | 7.700 | 121,199 | -0.02(-0.26%) |
May 31, 2024 | 7.570 | 8.100 | 7.537 | 7.720 | 127,119 | +0.15(+1.98%) |
May 30, 2024 | 7.510 | 7.820 | 7.470 | 7.570 | 66,416 | +0.07(+0.93%) |
May 29, 2024 | 7.650 | 7.740 | 7.455 | 7.500 | 80,532 | -0.22(-2.85%) |
May 28, 2024 | 8.090 | 8.160 | 7.650 | 7.720 | 221,800 | -0.23(-2.89%) |
May 24, 2024 | 8.140 | 8.255 | 7.930 | 7.950 | 52,182 | -0.16(-1.97%) |
May 23, 2024 | 8.570 | 8.570 | 8.000 | 8.110 | 65,027 | -0.46(-5.37%) |
May 22, 2024 | 8.140 | 8.660 | 8.130 | 8.570 | 51,654 | +0.36(+4.38%) |
May 21, 2024 | 8.540 | 8.680 | 8.190 | 8.210 | 44,437 | -0.34(-3.98%) |
May 20, 2024 | 8.990 | 9.140 | 8.530 | 8.550 | 60,114 | -0.34(-3.82%) |
May 17, 2024 | 8.570 | 9.000 | 8.565 | 8.890 | 58,398 | +0.33(+3.86%) |
May 16, 2024 | 8.530 | 8.810 | 8.450 | 8.560 | 41,682 | -0.09(-1.04%) |
May 15, 2024 | 8.580 | 8.710 | 8.280 | 8.650 | 38,547 | +0.29(+3.47%) |
May 14, 2024 | 8.320 | 8.900 | 8.150 | 8.360 | 84,929 | -0.12(-1.42%) |
May 13, 2024 | 8.640 | 9.100 | 8.330 | 8.480 | 59,740 | -0.29(-3.31%) |
May 10, 2024 | 8.140 | 8.780 | 7.980 | 8.770 | 100,179 | +0.63(+7.74%) |
May 09, 2024 | 8.050 | 8.740 | 8.004 | 8.140 | 227,376 | -0.09(-1.09%) |
May 08, 2024 | 8.330 | 8.355 | 8.020 | 8.230 | 128,113 | -0.11(-1.32%) |
May 07, 2024 | 8.740 | 8.740 | 8.195 | 8.340 | 177,291 | -0.49(-5.55%) |
May 06, 2024 | 9.580 | 9.580 | 8.595 | 8.830 | 146,917 | -0.76(-7.92%) |
May 03, 2024 | 8.510 | 10.29 | 8.310 | 9.590 | 375,349 | +1.13(+13.36%) |
May 02, 2024 | 8.300 | 8.890 | 8.100 | 8.460 | 192,854 | +0.23(+2.79%) |