Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.550 | 7.580 | 7.540 | 7.570 | 912,479 | +0.04(+0.53%) |
Jul 19, 2024 | 7.510 | 7.560 | 7.470 | 7.530 | 2,259,006 | +0.00(+0.00%) |
Jul 18, 2024 | 7.580 | 7.580 | 7.500 | 7.530 | 1,064,945 | -0.01(-0.13%) |
Jul 17, 2024 | 7.530 | 7.560 | 7.510 | 7.540 | 941,171 | -0.02(-0.26%) |
Jul 16, 2024 | 7.680 | 7.680 | 7.520 | 7.560 | 2,053,298 | -0.09(-1.18%) |
Jul 15, 2024 | 7.740 | 7.740 | 7.595 | 7.650 | 1,976,488 | -0.15(-1.92%) |
Jul 12, 2024 | 7.730 | 7.800 | 7.710 | 7.800 | 1,281,410 | +0.12(+1.56%) |
Jul 11, 2024 | 7.590 | 7.680 | 7.580 | 7.680 | 966,284 | +0.12(+1.59%) |
Jul 10, 2024 | 7.550 | 7.570 | 7.510 | 7.560 | 1,985,658 | +0.04(+0.53%) |
Jul 09, 2024 | 7.550 | 7.570 | 7.490 | 7.520 | 1,252,634 | +0.00(+0.00%) |
Jul 08, 2024 | 7.500 | 7.540 | 7.460 | 7.520 | 865,286 | +0.04(+0.53%) |
Jul 05, 2024 | 7.510 | 7.540 | 7.450 | 7.480 | 1,239,956 | +0.00(+0.00%) |
Jul 03, 2024 | 7.490 | 7.520 | 7.465 | 7.480 | 543,926 | +0.02(+0.27%) |
Jul 02, 2024 | 7.470 | 7.530 | 7.440 | 7.460 | 1,313,177 | +0.01(+0.13%) |
Jul 01, 2024 | 7.510 | 7.550 | 7.440 | 7.450 | 1,530,131 | -0.02(-0.27%) |
Jun 28, 2024 | 7.500 | 7.520 | 7.470 | 7.470 | 1,075,346 | +0.01(+0.13%) |
Jun 27, 2024 | 7.500 | 7.510 | 7.450 | 7.460 | 871,888 | -0.01(-0.13%) |
Jun 26, 2024 | 7.440 | 7.500 | 7.430 | 7.470 | 1,195,781 | +0.03(+0.40%) |
Jun 25, 2024 | 7.450 | 7.480 | 7.410 | 7.440 | 1,153,061 | +0.02(+0.27%) |
Jun 24, 2024 | 7.400 | 7.450 | 7.395 | 7.420 | 1,422,342 | +0.09(+1.23%) |
Jun 21, 2024 | 7.340 | 7.360 | 7.280 | 7.330 | 708,978 | +0.02(+0.27%) |
Jun 20, 2024 | 7.290 | 7.320 | 7.245 | 7.310 | 898,204 | -0.01(-0.14%) |
Jun 18, 2024 | 7.360 | 7.390 | 7.275 | 7.320 | 1,467,582 | -0.04(-0.54%) |
Jun 17, 2024 | 7.410 | 7.430 | 7.350 | 7.360 | 566,150 | -0.07(-0.94%) |
Jun 14, 2024 | 7.450 | 7.480 | 7.390 | 7.430 | 627,557 | -0.02(-0.31%) |
Jun 13, 2024 | 7.453 | 7.473 | 7.403 | 7.453 | 527,210 | +0.01(+0.13%) |
Jun 12, 2024 | 7.403 | 7.483 | 7.384 | 7.443 | 804,935 | +0.10(+1.35%) |
Jun 11, 2024 | 7.354 | 7.374 | 7.324 | 7.344 | 664,773 | +0.02(+0.27%) |
Jun 10, 2024 | 7.324 | 7.364 | 7.314 | 7.324 | 987,768 | +0.01(+0.14%) |
Jun 07, 2024 | 7.275 | 7.314 | 7.255 | 7.314 | 730,857 | +0.02(+0.27%) |
Jun 06, 2024 | 7.275 | 7.309 | 7.225 | 7.294 | 1,109,408 | +0.04(+0.55%) |
Jun 05, 2024 | 7.255 | 7.285 | 7.195 | 7.255 | 1,958,727 | +0.06(+0.83%) |
Jun 04, 2024 | 7.265 | 7.304 | 7.195 | 7.195 | 1,249,256 | +0.07(+0.97%) |
Jun 03, 2024 | 7.166 | 7.166 | 7.086 | 7.126 | 891,356 | +0.02(+0.28%) |
May 31, 2024 | 7.086 | 7.136 | 7.081 | 7.106 | 796,452 | +0.02(+0.28%) |
May 30, 2024 | 7.076 | 7.086 | 7.037 | 7.086 | 682,683 | +0.02(+0.28%) |
May 29, 2024 | 7.096 | 7.106 | 7.017 | 7.066 | 587,519 | -0.05(-0.70%) |
May 28, 2024 | 7.156 | 7.156 | 7.116 | 7.116 | 469,646 | -0.04(-0.55%) |
May 24, 2024 | 7.116 | 7.156 | 7.097 | 7.156 | 415,068 | +0.08(+1.12%) |
May 23, 2024 | 7.175 | 7.175 | 7.052 | 7.076 | 680,233 | -0.10(-1.38%) |
May 22, 2024 | 7.166 | 7.185 | 7.146 | 7.175 | 545,483 | +0.01(+0.14%) |
May 21, 2024 | 7.146 | 7.166 | 7.116 | 7.166 | 516,139 | +0.04(+0.56%) |
May 20, 2024 | 7.126 | 7.166 | 7.106 | 7.126 | 661,736 | +0.03(+0.42%) |
May 17, 2024 | 7.146 | 7.156 | 7.096 | 7.096 | 783,133 | -0.03(-0.42%) |
May 16, 2024 | 7.136 | 7.146 | 7.096 | 7.126 | 718,720 | -0.01(-0.14%) |
May 15, 2024 | 7.146 | 7.146 | 7.106 | 7.136 | 492,238 | +0.04(+0.56%) |
May 14, 2024 | 7.066 | 7.116 | 7.057 | 7.096 | 583,520 | +0.03(+0.39%) |
May 13, 2024 | 7.098 | 7.098 | 7.049 | 7.068 | 501,794 | +0.01(+0.14%) |
May 10, 2024 | 7.088 | 7.098 | 7.049 | 7.059 | 530,707 | -0.04(-0.55%) |
May 09, 2024 | 7.068 | 7.118 | 7.059 | 7.098 | 620,411 | -0.01(-0.14%) |
May 08, 2024 | 7.088 | 7.137 | 7.078 | 7.108 | 710,218 | +0.02(+0.28%) |
May 07, 2024 | 7.108 | 7.137 | 7.059 | 7.088 | 548,060 | +0.00(+0.00%) |
May 06, 2024 | 7.118 | 7.118 | 7.059 | 7.088 | 584,157 | +0.01(+0.14%) |
May 03, 2024 | 7.078 | 7.118 | 7.049 | 7.078 | 819,295 | +0.04(+0.56%) |
May 02, 2024 | 7.009 | 7.049 | 6.990 | 7.039 | 637,183 | +0.04(+0.56%) |