Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 8.310 | 8.450 | 8.200 | 8.400 | 853,685 | +0.10(+1.20%) |
Jul 02, 2025 | 7.750 | 8.400 | 7.710 | 8.300 | 3,470,742 | +0.70(+9.21%) |
Jul 01, 2025 | 7.600 | 7.760 | 7.385 | 7.600 | 7,833,385 | -0.63(-7.65%) |
Jun 30, 2025 | 8.590 | 8.645 | 8.200 | 8.230 | 1,551,606 | -0.35(-4.08%) |
Jun 27, 2025 | 8.550 | 8.640 | 8.460 | 8.580 | 2,164,126 | +0.13(+1.54%) |
Jun 26, 2025 | 8.390 | 8.570 | 8.390 | 8.450 | 1,121,956 | +0.03(+0.36%) |
Jun 25, 2025 | 8.240 | 8.570 | 8.215 | 8.420 | 1,768,450 | +0.19(+2.31%) |
Jun 24, 2025 | 8.180 | 8.385 | 8.180 | 8.230 | 878,378 | +0.09(+1.11%) |
Jun 23, 2025 | 7.990 | 8.150 | 7.980 | 8.140 | 971,432 | +0.14(+1.75%) |
Jun 20, 2025 | 8.060 | 8.065 | 7.940 | 8.000 | 1,187,698 | +0.00(+0.00%) |
Jun 18, 2025 | 7.930 | 8.195 | 7.930 | 8.000 | 1,070,341 | +0.02(+0.25%) |
Jun 17, 2025 | 7.870 | 8.055 | 7.870 | 7.980 | 810,790 | +0.01(+0.13%) |
Jun 16, 2025 | 7.940 | 8.070 | 7.940 | 7.970 | 859,204 | +0.10(+1.27%) |
Jun 13, 2025 | 7.840 | 8.120 | 7.810 | 7.870 | 2,000,559 | -0.14(-1.75%) |
Jun 12, 2025 | 8.110 | 8.236 | 7.970 | 8.010 | 1,259,939 | -0.23(-2.79%) |
Jun 11, 2025 | 8.200 | 8.260 | 8.085 | 8.240 | 823,141 | +0.11(+1.35%) |
Jun 10, 2025 | 8.050 | 8.270 | 8.019 | 8.130 | 988,600 | +0.11(+1.37%) |
Jun 09, 2025 | 8.030 | 8.205 | 8.020 | 8.020 | 974,646 | +0.03(+0.38%) |
Jun 06, 2025 | 8.190 | 8.255 | 7.870 | 7.990 | 1,476,882 | -0.03(-0.37%) |
Jun 05, 2025 | 7.980 | 8.045 | 7.825 | 8.020 | 1,248,604 | +0.10(+1.26%) |
Jun 04, 2025 | 7.580 | 7.955 | 7.580 | 7.920 | 2,008,612 | +0.32(+4.21%) |
Jun 03, 2025 | 7.420 | 7.670 | 7.350 | 7.600 | 997,835 | +0.17(+2.29%) |
Jun 02, 2025 | 7.470 | 7.575 | 7.380 | 7.430 | 1,000,801 | -0.02(-0.27%) |
May 30, 2025 | 7.490 | 7.515 | 7.390 | 7.450 | 1,108,023 | -0.06(-0.80%) |
May 29, 2025 | 7.680 | 7.685 | 7.490 | 7.510 | 997,039 | -0.12(-1.57%) |
May 28, 2025 | 7.640 | 7.740 | 7.560 | 7.630 | 1,109,982 | -0.03(-0.39%) |
May 27, 2025 | 7.410 | 7.740 | 7.410 | 7.660 | 1,268,108 | +0.36(+4.93%) |
May 23, 2025 | 7.210 | 7.508 | 7.210 | 7.300 | 2,165,069 | -0.09(-1.22%) |
May 22, 2025 | 7.030 | 7.460 | 7.025 | 7.390 | 2,277,740 | +0.34(+4.82%) |
May 21, 2025 | 7.120 | 7.245 | 7.041 | 7.050 | 838,151 | -0.17(-2.35%) |
May 20, 2025 | 7.200 | 7.255 | 7.160 | 7.220 | 776,443 | -0.02(-0.28%) |
May 19, 2025 | 7.430 | 7.480 | 7.200 | 7.240 | 933,284 | -0.33(-4.36%) |
May 16, 2025 | 7.520 | 7.590 | 7.425 | 7.570 | 811,491 | +0.04(+0.53%) |
May 15, 2025 | 7.410 | 7.660 | 7.350 | 7.530 | 744,200 | +0.08(+1.07%) |
May 14, 2025 | 7.460 | 7.590 | 7.350 | 7.450 | 1,346,858 | -0.04(-0.53%) |
May 13, 2025 | 7.390 | 7.545 | 7.340 | 7.490 | 865,140 | +0.13(+1.77%) |
May 12, 2025 | 7.540 | 7.640 | 7.345 | 7.360 | 955,362 | +0.15(+2.08%) |
May 09, 2025 | 7.040 | 7.235 | 7.040 | 7.210 | 1,527,655 | +0.16(+2.27%) |
May 08, 2025 | 6.940 | 7.210 | 6.885 | 7.050 | 1,496,706 | +0.16(+2.32%) |
May 07, 2025 | 6.830 | 7.035 | 6.692 | 6.890 | 1,306,336 | +0.13(+1.92%) |
May 06, 2025 | 6.570 | 6.820 | 6.540 | 6.760 | 2,261,424 | +0.13(+1.96%) |
May 05, 2025 | 6.580 | 6.725 | 6.480 | 6.630 | 1,231,844 | +0.02(+0.30%) |
May 02, 2025 | 6.320 | 6.610 | 6.295 | 6.610 | 2,308,228 | +0.42(+6.79%) |