Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.420 | 7.450 | 7.370 | 7.400 | 41,342 | -0.02(-0.27%) |
Jul 25, 2024 | 7.490 | 7.500 | 7.390 | 7.420 | 65,148 | -0.15(-1.98%) |
Jul 24, 2024 | 7.590 | 7.670 | 7.570 | 7.570 | 20,431 | -0.20(-2.57%) |
Jul 23, 2024 | 7.810 | 7.810 | 7.710 | 7.770 | 14,413 | -0.10(-1.27%) |
Jul 22, 2024 | 7.840 | 7.900 | 7.780 | 7.870 | 38,556 | +0.18(+2.34%) |
Jul 19, 2024 | 7.610 | 7.710 | 7.580 | 7.690 | 10,413 | +0.14(+1.85%) |
Jul 18, 2024 | 7.520 | 7.600 | 7.510 | 7.550 | 27,858 | +0.13(+1.75%) |
Jul 17, 2024 | 7.560 | 7.560 | 7.415 | 7.420 | 77,799 | -0.23(-3.01%) |
Jul 16, 2024 | 7.690 | 7.724 | 7.640 | 7.650 | 49,397 | +0.03(+0.40%) |
Jul 15, 2024 | 7.650 | 7.729 | 7.600 | 7.620 | 38,098 | -0.19(-2.44%) |
Jul 12, 2024 | 7.710 | 7.870 | 7.680 | 7.810 | 19,405 | +0.10(+1.30%) |
Jul 11, 2024 | 7.780 | 7.790 | 7.710 | 7.710 | 25,701 | -0.13(-1.66%) |
Jul 10, 2024 | 7.880 | 7.885 | 7.804 | 7.840 | 20,510 | -0.05(-0.63%) |
Jul 09, 2024 | 7.970 | 8.010 | 7.880 | 7.890 | 54,207 | -0.07(-0.90%) |
Jul 08, 2024 | 7.970 | 7.977 | 7.930 | 7.962 | 10,569 | +0.04(+0.53%) |
Jul 05, 2024 | 8.010 | 8.025 | 7.880 | 7.920 | 100,398 | -0.17(-2.16%) |
Jul 03, 2024 | 8.040 | 8.130 | 8.035 | 8.095 | 17,242 | -0.04(-0.43%) |
Jul 02, 2024 | 8.100 | 8.130 | 8.060 | 8.130 | 25,312 | +0.01(+0.12%) |
Jul 01, 2024 | 8.180 | 8.223 | 8.105 | 8.120 | 30,628 | -0.14(-1.69%) |
Jun 28, 2024 | 8.370 | 8.370 | 8.250 | 8.260 | 12,961 | -0.13(-1.55%) |
Jun 27, 2024 | 8.480 | 8.540 | 8.370 | 8.390 | 48,382 | -0.15(-1.72%) |
Jun 26, 2024 | 8.560 | 8.610 | 8.537 | 8.537 | 5,226 | -0.14(-1.58%) |
Jun 25, 2024 | 8.730 | 8.760 | 8.674 | 8.674 | 10,098 | -0.16(-1.76%) |
Jun 24, 2024 | 8.640 | 8.870 | 8.640 | 8.830 | 74,731 | +0.15(+1.73%) |
Jun 21, 2024 | 8.750 | 8.780 | 8.660 | 8.680 | 7,693 | -0.04(-0.46%) |
Jun 20, 2024 | 8.820 | 8.820 | 8.710 | 8.720 | 24,238 | -0.21(-2.35%) |
Jun 18, 2024 | 8.730 | 8.970 | 8.730 | 8.930 | 46,177 | +0.21(+2.37%) |
Jun 17, 2024 | 8.730 | 8.760 | 8.660 | 8.723 | 22,032 | -0.16(-1.76%) |
Jun 14, 2024 | 8.930 | 8.980 | 8.860 | 8.879 | 30,239 | -0.03(-0.35%) |
Jun 13, 2024 | 9.050 | 9.070 | 8.800 | 8.910 | 36,379 | -0.19(-2.09%) |
Jun 12, 2024 | 9.190 | 9.220 | 9.050 | 9.100 | 27,269 | -0.20(-2.18%) |
Jun 11, 2024 | 9.069 | 9.310 | 8.981 | 9.303 | 57,562 | +0.41(+4.65%) |
Jun 10, 2024 | 9.060 | 9.120 | 8.800 | 8.890 | 79,918 | +0.01(+0.11%) |
Jun 07, 2024 | 8.610 | 8.920 | 8.610 | 8.880 | 20,940 | +0.26(+3.02%) |
Jun 06, 2024 | 8.660 | 8.715 | 8.510 | 8.620 | 11,736 | +0.08(+0.94%) |
Jun 05, 2024 | 8.370 | 8.560 | 8.340 | 8.540 | 36,915 | +0.28(+3.39%) |
Jun 04, 2024 | 8.380 | 8.420 | 8.170 | 8.260 | 99,930 | -0.19(-2.25%) |
Jun 03, 2024 | 8.410 | 8.477 | 8.220 | 8.450 | 36,940 | +0.30(+3.68%) |
May 31, 2024 | 8.200 | 8.270 | 8.150 | 8.150 | 16,806 | +0.02(+0.25%) |
May 30, 2024 | 8.160 | 8.245 | 8.120 | 8.130 | 18,269 | -0.11(-1.33%) |
May 29, 2024 | 8.330 | 8.371 | 8.240 | 8.240 | 44,714 | -0.31(-3.63%) |
May 28, 2024 | 8.375 | 8.570 | 8.366 | 8.550 | 65,161 | +0.12(+1.42%) |
May 24, 2024 | 8.580 | 8.580 | 8.430 | 8.430 | 57,257 | -0.31(-3.55%) |
May 23, 2024 | 9.110 | 9.111 | 8.720 | 8.740 | 41,392 | -0.08(-0.91%) |
May 22, 2024 | 8.570 | 8.880 | 8.540 | 8.820 | 29,375 | +0.33(+3.89%) |
May 21, 2024 | 8.540 | 8.603 | 8.450 | 8.490 | 42,466 | -0.12(-1.39%) |
May 20, 2024 | 8.500 | 8.610 | 8.490 | 8.610 | 67,301 | +0.15(+1.77%) |
May 17, 2024 | 8.440 | 8.470 | 8.383 | 8.460 | 34,260 | +0.13(+1.56%) |
May 16, 2024 | 8.300 | 8.410 | 8.260 | 8.330 | 29,340 | +0.13(+1.59%) |
May 15, 2024 | 8.090 | 8.233 | 8.080 | 8.200 | 19,374 | +0.11(+1.42%) |
May 14, 2024 | 8.050 | 8.180 | 8.050 | 8.085 | 21,140 | -0.01(-0.19%) |
May 13, 2024 | 7.930 | 8.120 | 7.919 | 8.100 | 30,725 | +0.19(+2.40%) |
May 10, 2024 | 7.960 | 7.969 | 7.900 | 7.910 | 7,664 | -0.09(-1.12%) |
May 09, 2024 | 7.980 | 8.050 | 7.960 | 8.000 | 29,117 | +0.00(+0.00%) |
May 08, 2024 | 8.120 | 8.120 | 7.970 | 8.000 | 37,077 | -0.05(-0.62%) |
May 07, 2024 | 8.060 | 8.110 | 8.010 | 8.050 | 53,067 | -0.05(-0.62%) |
May 06, 2024 | 8.220 | 8.220 | 8.070 | 8.100 | 59,864 | +0.11(+1.38%) |
May 03, 2024 | 7.910 | 8.050 | 7.850 | 7.990 | 48,174 | +0.11(+1.40%) |
May 02, 2024 | 7.780 | 7.910 | 7.780 | 7.880 | 64,525 | +0.14(+1.81%) |