Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.790 | 7.800 | 7.767 | 7.780 | 20,374 | -0.01(-0.13%) |
Jul 26, 2024 | 7.770 | 7.810 | 7.770 | 7.790 | 32,749 | +0.00(+0.00%) |
Jul 25, 2024 | 7.800 | 7.880 | 7.640 | 7.790 | 126,144 | -0.09(-1.14%) |
Jul 24, 2024 | 7.890 | 7.950 | 7.860 | 7.880 | 35,109 | -0.06(-0.76%) |
Jul 23, 2024 | 7.950 | 7.960 | 7.890 | 7.940 | 26,600 | -0.11(-1.37%) |
Jul 22, 2024 | 8.000 | 8.100 | 8.000 | 8.050 | 88,763 | +0.08(+1.00%) |
Jul 19, 2024 | 7.990 | 8.059 | 7.940 | 7.970 | 13,542 | -0.01(-0.13%) |
Jul 18, 2024 | 7.990 | 8.038 | 7.960 | 7.980 | 40,351 | -0.03(-0.37%) |
Jul 17, 2024 | 7.980 | 8.050 | 7.980 | 8.010 | 31,547 | -0.06(-0.74%) |
Jul 16, 2024 | 7.950 | 8.090 | 7.950 | 8.070 | 46,830 | +0.03(+0.37%) |
Jul 15, 2024 | 8.110 | 8.110 | 7.960 | 8.040 | 33,066 | -0.15(-1.83%) |
Jul 12, 2024 | 8.190 | 8.280 | 8.170 | 8.190 | 52,693 | +0.05(+0.61%) |
Jul 11, 2024 | 8.070 | 8.190 | 8.020 | 8.140 | 25,889 | +0.12(+1.50%) |
Jul 10, 2024 | 7.980 | 8.050 | 7.975 | 8.020 | 45,618 | +0.03(+0.38%) |
Jul 09, 2024 | 7.900 | 8.000 | 7.900 | 7.990 | 62,739 | +0.06(+0.76%) |
Jul 08, 2024 | 7.970 | 7.970 | 7.900 | 7.930 | 11,847 | -0.06(-0.75%) |
Jul 05, 2024 | 8.050 | 8.050 | 7.960 | 7.990 | 18,712 | -0.13(-1.60%) |
Jul 03, 2024 | 8.060 | 8.180 | 8.060 | 8.120 | 14,370 | +0.06(+0.74%) |
Jul 02, 2024 | 8.060 | 8.080 | 8.020 | 8.060 | 54,718 | +0.02(+0.25%) |
Jul 01, 2024 | 8.000 | 8.090 | 8.000 | 8.040 | 20,722 | +0.02(+0.25%) |
Jun 28, 2024 | 7.990 | 8.050 | 7.973 | 8.020 | 10,447 | +0.05(+0.63%) |
Jun 27, 2024 | 7.970 | 8.020 | 7.935 | 7.970 | 109,928 | -0.05(-0.62%) |
Jun 26, 2024 | 8.020 | 8.070 | 8.009 | 8.020 | 39,718 | +0.00(+0.00%) |
Jun 25, 2024 | 8.090 | 8.100 | 8.000 | 8.020 | 40,785 | -0.12(-1.47%) |
Jun 24, 2024 | 8.090 | 8.220 | 8.080 | 8.140 | 18,927 | +0.04(+0.49%) |
Jun 21, 2024 | 8.140 | 8.140 | 8.040 | 8.100 | 23,248 | -0.08(-0.98%) |
Jun 20, 2024 | 8.250 | 8.250 | 8.100 | 8.180 | 36,123 | -0.05(-0.61%) |
Jun 18, 2024 | 8.240 | 8.270 | 8.190 | 8.230 | 25,348 | +0.00(+0.00%) |
Jun 17, 2024 | 8.200 | 8.231 | 8.150 | 8.230 | 15,036 | +0.09(+1.11%) |
Jun 14, 2024 | 8.210 | 8.210 | 8.140 | 8.140 | 7,539 | -0.06(-0.73%) |
Jun 13, 2024 | 8.160 | 8.230 | 8.150 | 8.200 | 38,630 | -0.04(-0.52%) |
Jun 12, 2024 | 8.235 | 8.320 | 8.235 | 8.243 | 14,428 | +0.08(+1.02%) |
Jun 11, 2024 | 8.190 | 8.230 | 8.135 | 8.160 | 20,830 | -0.07(-0.85%) |
Jun 10, 2024 | 8.200 | 8.270 | 8.200 | 8.230 | 13,375 | +0.03(+0.37%) |
Jun 07, 2024 | 8.260 | 8.320 | 8.190 | 8.200 | 8,811 | -0.12(-1.44%) |
Jun 06, 2024 | 8.310 | 8.360 | 8.251 | 8.320 | 20,380 | +0.03(+0.36%) |
Jun 05, 2024 | 8.250 | 8.300 | 8.213 | 8.290 | 18,913 | +0.07(+0.85%) |
Jun 04, 2024 | 8.240 | 8.274 | 8.160 | 8.220 | 15,969 | +0.03(+0.37%) |
Jun 03, 2024 | 8.240 | 8.248 | 8.160 | 8.190 | 13,367 | +0.01(+0.12%) |
May 31, 2024 | 8.130 | 8.189 | 8.090 | 8.180 | 110,330 | -0.04(-0.49%) |
May 30, 2024 | 8.150 | 8.270 | 8.150 | 8.220 | 21,115 | +0.03(+0.37%) |
May 29, 2024 | 8.180 | 8.270 | 8.170 | 8.190 | 73,103 | -0.13(-1.56%) |
May 28, 2024 | 8.350 | 8.360 | 8.310 | 8.320 | 22,726 | -0.03(-0.36%) |
May 24, 2024 | 8.350 | 8.410 | 8.320 | 8.350 | 63,439 | +0.00(+0.00%) |
May 23, 2024 | 8.430 | 8.500 | 8.339 | 8.350 | 23,313 | -0.16(-1.88%) |
May 22, 2024 | 8.540 | 8.580 | 8.500 | 8.510 | 66,273 | -0.07(-0.82%) |
May 21, 2024 | 8.560 | 8.610 | 8.550 | 8.580 | 47,090 | -0.09(-1.04%) |
May 20, 2024 | 8.640 | 8.705 | 8.600 | 8.670 | 126,446 | -0.07(-0.80%) |
May 17, 2024 | 8.710 | 8.820 | 8.662 | 8.740 | 44,663 | +0.04(+0.46%) |
May 16, 2024 | 8.630 | 8.730 | 8.630 | 8.700 | 85,239 | +0.08(+0.99%) |
May 15, 2024 | 8.640 | 8.640 | 8.600 | 8.615 | 26,370 | +0.02(+0.17%) |
May 14, 2024 | 8.610 | 8.625 | 8.590 | 8.600 | 67,093 | -0.05(-0.58%) |
May 13, 2024 | 8.600 | 8.670 | 8.510 | 8.650 | 74,181 | +0.08(+0.93%) |
May 10, 2024 | 8.650 | 8.690 | 8.570 | 8.570 | 47,809 | +0.00(+0.00%) |
May 09, 2024 | 8.520 | 8.590 | 8.520 | 8.570 | 195,308 | +0.10(+1.18%) |
May 08, 2024 | 8.460 | 8.508 | 8.380 | 8.470 | 32,403 | -0.12(-1.40%) |
May 07, 2024 | 8.630 | 8.630 | 8.580 | 8.590 | 29,631 | -0.03(-0.35%) |
May 06, 2024 | 8.630 | 8.640 | 8.593 | 8.620 | 29,521 | +0.02(+0.23%) |
May 03, 2024 | 8.580 | 8.630 | 8.500 | 8.600 | 53,278 | +0.09(+1.06%) |
May 02, 2024 | 8.340 | 8.550 | 8.335 | 8.510 | 41,925 | +0.29(+3.53%) |