Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.920 | 7.920 | 7.745 | 7.780 | 873,121 | -0.10(-1.27%) |
Jul 19, 2024 | 8.000 | 8.120 | 7.860 | 7.880 | 1,001,159 | -0.15(-1.87%) |
Jul 18, 2024 | 8.050 | 8.340 | 7.945 | 8.030 | 1,283,628 | -0.03(-0.37%) |
Jul 17, 2024 | 8.060 | 8.230 | 8.010 | 8.060 | 1,286,303 | -0.13(-1.59%) |
Jul 16, 2024 | 7.970 | 8.240 | 7.900 | 8.190 | 2,044,106 | +0.30(+3.80%) |
Jul 15, 2024 | 7.670 | 7.990 | 7.670 | 7.890 | 1,628,891 | +0.23(+3.00%) |
Jul 12, 2024 | 7.490 | 7.760 | 7.470 | 7.660 | 1,742,883 | +0.20(+2.68%) |
Jul 11, 2024 | 7.270 | 7.480 | 7.200 | 7.460 | 2,229,208 | +0.37(+5.22%) |
Jul 10, 2024 | 6.890 | 7.100 | 6.850 | 7.090 | 1,305,855 | +0.23(+3.35%) |
Jul 09, 2024 | 6.620 | 6.900 | 6.540 | 6.860 | 1,180,168 | +0.24(+3.63%) |
Jul 08, 2024 | 6.860 | 6.870 | 6.620 | 6.620 | 1,056,191 | -0.16(-2.36%) |
Jul 05, 2024 | 6.860 | 6.875 | 6.680 | 6.780 | 1,536,219 | -0.13(-1.88%) |
Jul 03, 2024 | 6.860 | 6.950 | 6.750 | 6.910 | 1,017,333 | +0.10(+1.47%) |
Jul 02, 2024 | 6.750 | 6.840 | 6.655 | 6.810 | 993,717 | +0.06(+0.89%) |
Jul 01, 2024 | 6.940 | 6.980 | 6.630 | 6.750 | 1,113,466 | -0.18(-2.60%) |
Jun 28, 2024 | 6.840 | 6.950 | 6.830 | 6.930 | 1,914,161 | +0.10(+1.46%) |
Jun 27, 2024 | 6.780 | 6.860 | 6.750 | 6.830 | 723,241 | +0.04(+0.59%) |
Jun 26, 2024 | 6.850 | 6.860 | 6.760 | 6.790 | 1,390,707 | -0.09(-1.31%) |
Jun 25, 2024 | 7.060 | 7.060 | 6.865 | 6.880 | 803,919 | -0.17(-2.41%) |
Jun 24, 2024 | 7.000 | 7.090 | 6.970 | 7.050 | 769,669 | +0.08(+1.15%) |
Jun 21, 2024 | 6.930 | 7.050 | 6.850 | 6.970 | 1,597,877 | -0.01(-0.14%) |
Jun 20, 2024 | 7.100 | 7.131 | 6.950 | 6.980 | 1,178,964 | -0.18(-2.51%) |
Jun 18, 2024 | 7.268 | 7.268 | 7.145 | 7.160 | 1,249,482 | -0.12(-1.63%) |
Jun 17, 2024 | 7.190 | 7.308 | 7.130 | 7.278 | 553,108 | +0.08(+1.10%) |
Jun 14, 2024 | 7.150 | 7.298 | 7.135 | 7.199 | 700,661 | -0.06(-0.82%) |
Jun 13, 2024 | 7.357 | 7.362 | 7.125 | 7.259 | 818,564 | -0.06(-0.81%) |
Jun 12, 2024 | 7.407 | 7.678 | 7.288 | 7.318 | 1,395,499 | +0.16(+2.20%) |
Jun 11, 2024 | 7.111 | 7.185 | 7.096 | 7.160 | 891,241 | +0.00(+0.00%) |
Jun 10, 2024 | 7.199 | 7.224 | 7.081 | 7.160 | 805,835 | -0.09(-1.22%) |
Jun 07, 2024 | 7.249 | 7.358 | 7.229 | 7.249 | 1,245,937 | -0.15(-2.00%) |
Jun 06, 2024 | 7.466 | 7.515 | 7.357 | 7.397 | 659,357 | -0.11(-1.45%) |
Jun 05, 2024 | 7.495 | 7.559 | 7.426 | 7.505 | 1,122,281 | +0.05(+0.66%) |
Jun 04, 2024 | 7.367 | 7.535 | 7.357 | 7.456 | 1,411,874 | +0.04(+0.53%) |
Jun 03, 2024 | 7.308 | 7.456 | 7.229 | 7.416 | 1,349,079 | +0.15(+2.04%) |
May 31, 2024 | 7.367 | 7.402 | 7.244 | 7.268 | 1,433,324 | -0.04(-0.54%) |
May 30, 2024 | 7.111 | 7.338 | 7.042 | 7.308 | 1,827,151 | +0.26(+3.64%) |
May 29, 2024 | 7.190 | 7.209 | 6.987 | 7.052 | 1,645,643 | -0.27(-3.64%) |
May 28, 2024 | 7.239 | 7.407 | 7.199 | 7.318 | 2,030,983 | +0.16(+2.20%) |
May 24, 2024 | 6.933 | 7.190 | 6.899 | 7.160 | 1,007,284 | +0.31(+4.46%) |
May 23, 2024 | 6.982 | 6.982 | 6.825 | 6.854 | 1,314,876 | -0.07(-1.00%) |
May 22, 2024 | 7.071 | 7.121 | 6.894 | 6.923 | 1,354,379 | -0.16(-2.23%) |
May 21, 2024 | 7.022 | 7.111 | 6.992 | 7.081 | 1,199,004 | +0.03(+0.42%) |
May 20, 2024 | 7.052 | 7.116 | 7.007 | 7.052 | 1,535,020 | +0.00(+0.00%) |
May 17, 2024 | 7.091 | 7.160 | 6.973 | 7.052 | 1,324,859 | -0.07(-0.97%) |
May 16, 2024 | 7.239 | 7.254 | 7.081 | 7.121 | 1,373,093 | -0.16(-2.17%) |
May 15, 2024 | 7.308 | 7.503 | 7.273 | 7.278 | 2,108,121 | +0.03(+0.41%) |
May 14, 2024 | 6.982 | 7.259 | 6.953 | 7.249 | 2,182,963 | +0.39(+5.76%) |
May 13, 2024 | 7.052 | 7.145 | 6.741 | 6.854 | 2,076,316 | -0.15(-2.11%) |
May 10, 2024 | 7.377 | 7.436 | 6.913 | 7.002 | 2,037,983 | -0.40(-5.46%) |
May 09, 2024 | 7.180 | 7.515 | 7.091 | 7.407 | 2,829,862 | +0.36(+5.03%) |
May 08, 2024 | 6.933 | 7.091 | 6.904 | 7.052 | 2,075,930 | +0.02(+0.28%) |
May 07, 2024 | 6.982 | 7.170 | 6.933 | 7.032 | 1,775,488 | +0.05(+0.71%) |
May 06, 2024 | 6.775 | 7.052 | 6.775 | 6.982 | 1,844,237 | +0.28(+4.12%) |
May 03, 2024 | 6.766 | 6.858 | 6.598 | 6.706 | 2,480,356 | +0.05(+0.74%) |
May 02, 2024 | 6.420 | 6.657 | 6.327 | 6.657 | 1,366,232 | +0.36(+5.63%) |