Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.860 | 8.050 | 7.860 | 7.880 | 4,953 | +0.04(+0.51%) |
Jul 25, 2024 | 7.850 | 7.940 | 7.730 | 7.840 | 31,279 | +0.02(+0.26%) |
Jul 24, 2024 | 7.970 | 8.000 | 7.670 | 7.820 | 29,515 | -0.09(-1.14%) |
Jul 23, 2024 | 8.000 | 8.040 | 7.900 | 7.910 | 13,100 | -0.06(-0.75%) |
Jul 22, 2024 | 7.550 | 8.040 | 7.550 | 7.970 | 11,635 | +0.38(+5.01%) |
Jul 19, 2024 | 7.690 | 7.920 | 7.520 | 7.590 | 51,957 | -0.04(-0.52%) |
Jul 18, 2024 | 7.960 | 7.960 | 7.550 | 7.630 | 40,776 | -0.31(-3.90%) |
Jul 17, 2024 | 7.910 | 8.000 | 7.900 | 7.940 | 4,442 | -0.05(-0.63%) |
Jul 16, 2024 | 7.850 | 8.020 | 7.850 | 7.990 | 17,359 | +0.09(+1.14%) |
Jul 15, 2024 | 7.750 | 8.160 | 7.750 | 7.900 | 13,237 | -0.02(-0.25%) |
Jul 12, 2024 | 7.700 | 7.920 | 7.700 | 7.920 | 9,813 | +0.32(+4.21%) |
Jul 11, 2024 | 7.790 | 7.790 | 7.600 | 7.600 | 9,454 | -0.15(-1.94%) |
Jul 10, 2024 | 7.850 | 7.850 | 7.620 | 7.750 | 16,246 | +0.05(+0.65%) |
Jul 09, 2024 | 7.710 | 7.850 | 7.690 | 7.700 | 8,249 | -0.13(-1.66%) |
Jul 08, 2024 | 7.950 | 7.950 | 7.730 | 7.830 | 10,925 | +0.07(+0.90%) |
Jul 05, 2024 | 7.810 | 8.010 | 7.760 | 7.760 | 28,729 | -0.06(-0.77%) |
Jul 04, 2024 | 7.990 | 7.990 | 7.820 | 7.820 | 7,015 | +0.02(+0.26%) |
Jul 03, 2024 | 7.850 | 7.930 | 7.800 | 7.800 | 41,363 | -0.11(-1.39%) |
Jul 02, 2024 | 8.000 | 8.000 | 7.850 | 7.910 | 29,766 | -0.23(-2.83%) |
Jun 28, 2024 | 8.140 | 0 | +0.20(+2.52%) | |||
Jun 27, 2024 | 7.990 | 7.990 | 7.890 | 7.940 | 33,100 | -0.01(-0.13%) |
Jun 26, 2024 | 8.080 | 8.080 | 7.920 | 7.950 | 11,675 | +0.03(+0.38%) |
Jun 25, 2024 | 8.060 | 8.180 | 7.910 | 7.920 | 28,450 | -0.07(-0.88%) |
Jun 24, 2024 | 7.930 | 8.170 | 7.930 | 7.990 | 65,738 | +0.04(+0.50%) |
Jun 21, 2024 | 7.600 | 7.980 | 7.590 | 7.950 | 53,662 | +0.33(+4.33%) |
Jun 20, 2024 | 7.800 | 7.800 | 7.520 | 7.620 | 29,625 | -0.13(-1.68%) |
Jun 19, 2024 | 7.780 | 7.800 | 7.710 | 7.750 | 5,944 | +0.06(+0.78%) |
Jun 18, 2024 | 7.600 | 7.690 | 7.470 | 7.690 | 137,485 | +0.08(+1.05%) |
Jun 17, 2024 | 7.680 | 7.690 | 7.530 | 7.610 | 45,708 | -0.09(-1.17%) |
Jun 14, 2024 | 7.680 | 7.870 | 7.680 | 7.700 | 25,511 | +0.08(+1.05%) |
Jun 13, 2024 | 7.660 | 7.700 | 7.550 | 7.620 | 19,076 | -0.03(-0.39%) |
Jun 12, 2024 | 7.790 | 7.850 | 7.650 | 7.650 | 32,470 | -0.09(-1.16%) |
Jun 11, 2024 | 7.910 | 7.980 | 7.650 | 7.740 | 68,625 | -0.19(-2.40%) |
Jun 10, 2024 | 8.050 | 8.050 | 7.800 | 7.930 | 46,407 | -0.07(-0.88%) |
Jun 07, 2024 | 8.240 | 8.270 | 8.000 | 8.000 | 30,884 | -0.24(-2.91%) |
Jun 06, 2024 | 8.470 | 8.490 | 8.000 | 8.240 | 54,147 | -0.01(-0.12%) |
Jun 05, 2024 | 8.480 | 8.480 | 8.220 | 8.250 | 34,556 | -0.23(-2.71%) |
Jun 04, 2024 | 8.750 | 8.830 | 8.280 | 8.480 | 58,241 | -0.27(-3.09%) |
Jun 03, 2024 | 9.050 | 9.050 | 8.680 | 8.750 | 46,648 | -0.32(-3.53%) |
May 31, 2024 | 9.080 | 9.120 | 8.730 | 9.070 | 125,140 | -0.05(-0.55%) |
May 30, 2024 | 8.390 | 9.120 | 8.360 | 9.120 | 173,138 | +0.66(+7.80%) |
May 29, 2024 | 8.230 | 8.530 | 8.230 | 8.460 | 27,262 | +0.11(+1.32%) |
May 28, 2024 | 8.330 | 8.710 | 8.170 | 8.350 | 20,655 | +0.00(+0.00%) |
May 27, 2024 | 8.330 | 8.500 | 8.330 | 8.350 | 3,702 | +0.07(+0.85%) |
May 24, 2024 | 8.190 | 8.280 | 8.100 | 8.280 | 39,665 | +0.10(+1.22%) |
May 23, 2024 | 8.280 | 8.430 | 8.170 | 8.180 | 10,032 | -0.09(-1.09%) |
May 22, 2024 | 8.230 | 8.420 | 8.230 | 8.270 | 11,512 | -0.07(-0.84%) |
May 21, 2024 | 8.430 | 8.490 | 8.270 | 8.340 | 23,142 | -0.08(-0.95%) |
May 17, 2024 | 8.420 | 0 | -0.17(-1.98%) | |||
May 16, 2024 | 8.720 | 8.790 | 8.550 | 8.590 | 25,465 | -0.07(-0.81%) |
May 15, 2024 | 8.740 | 8.950 | 8.660 | 8.660 | 8,699 | -0.14(-1.59%) |
May 14, 2024 | 8.550 | 8.800 | 8.500 | 8.800 | 20,320 | +0.27(+3.17%) |
May 13, 2024 | 8.670 | 8.730 | 8.440 | 8.530 | 19,048 | -0.12(-1.39%) |
May 10, 2024 | 8.490 | 8.650 | 8.230 | 8.650 | 45,727 | +0.63(+7.86%) |
May 09, 2024 | 7.900 | 8.240 | 7.900 | 8.020 | 36,968 | +0.36(+4.70%) |
May 08, 2024 | 7.780 | 7.780 | 7.650 | 7.660 | 25,483 | -0.08(-1.03%) |
May 07, 2024 | 7.920 | 7.920 | 7.720 | 7.740 | 21,600 | -0.02(-0.26%) |
May 06, 2024 | 7.640 | 7.950 | 7.560 | 7.760 | 21,720 | +0.13(+1.70%) |
May 03, 2024 | 7.760 | 7.790 | 7.560 | 7.630 | 6,278 | -0.24(-3.05%) |
May 02, 2024 | 7.580 | 8.050 | 7.580 | 7.870 | 13,029 | +0.23(+3.01%) |