Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 8.490 | 9.155 | 7.890 | 8.070 | 98,284 | -0.39(-4.61%) |
Jul 23, 2024 | 7.610 | 8.705 | 7.480 | 8.460 | 67,537 | +0.81(+10.59%) |
Jul 22, 2024 | 8.030 | 8.030 | 7.430 | 7.650 | 64,041 | -0.31(-3.89%) |
Jul 19, 2024 | 7.320 | 8.060 | 7.320 | 7.960 | 85,314 | +0.66(+9.04%) |
Jul 18, 2024 | 7.460 | 7.750 | 7.180 | 7.300 | 30,249 | -0.21(-2.80%) |
Jul 17, 2024 | 8.040 | 8.130 | 7.240 | 7.510 | 67,488 | -0.51(-6.36%) |
Jul 16, 2024 | 7.680 | 8.280 | 7.615 | 8.020 | 116,766 | +0.32(+4.16%) |
Jul 15, 2024 | 7.420 | 8.010 | 7.300 | 7.700 | 81,657 | +0.26(+3.49%) |
Jul 12, 2024 | 7.420 | 7.650 | 7.240 | 7.440 | 41,811 | +0.03(+0.40%) |
Jul 11, 2024 | 7.010 | 7.480 | 7.000 | 7.410 | 57,555 | +0.54(+7.86%) |
Jul 10, 2024 | 6.750 | 7.050 | 6.660 | 6.870 | 58,582 | +0.22(+3.31%) |
Jul 09, 2024 | 6.790 | 6.820 | 6.600 | 6.650 | 48,497 | -0.16(-2.35%) |
Jul 08, 2024 | 7.320 | 7.370 | 6.770 | 6.810 | 46,452 | -0.43(-5.94%) |
Jul 05, 2024 | 7.230 | 7.350 | 7.142 | 7.240 | 58,053 | +0.00(+0.00%) |
Jul 03, 2024 | 7.250 | 7.450 | 7.090 | 7.240 | 42,340 | +0.01(+0.14%) |
Jul 02, 2024 | 7.250 | 7.400 | 7.195 | 7.230 | 90,996 | -0.09(-1.23%) |
Jul 01, 2024 | 7.610 | 7.908 | 7.260 | 7.320 | 136,175 | -0.24(-3.17%) |
Jun 28, 2024 | 7.070 | 7.650 | 6.940 | 7.560 | 1,823,279 | +0.56(+8.00%) |
Jun 27, 2024 | 6.830 | 7.190 | 6.770 | 7.000 | 158,961 | +0.15(+2.19%) |
Jun 26, 2024 | 6.580 | 7.000 | 6.570 | 6.850 | 87,532 | +0.14(+2.09%) |
Jun 25, 2024 | 6.770 | 6.810 | 6.650 | 6.710 | 128,138 | +0.02(+0.30%) |
Jun 24, 2024 | 6.580 | 6.832 | 6.580 | 6.690 | 86,186 | +0.01(+0.15%) |
Jun 21, 2024 | 6.710 | 6.850 | 6.540 | 6.680 | 192,197 | +0.08(+1.21%) |
Jun 20, 2024 | 6.440 | 6.830 | 6.420 | 6.600 | 84,713 | +0.10(+1.54%) |
Jun 18, 2024 | 6.500 | 6.720 | 6.470 | 6.500 | 65,380 | +0.00(+0.00%) |
Jun 17, 2024 | 6.420 | 6.540 | 6.210 | 6.500 | 60,781 | +0.04(+0.62%) |
Jun 14, 2024 | 6.680 | 6.680 | 6.440 | 6.460 | 48,428 | -0.22(-3.29%) |
Jun 13, 2024 | 6.980 | 7.060 | 6.480 | 6.680 | 58,535 | -0.27(-3.88%) |
Jun 12, 2024 | 6.560 | 7.020 | 6.520 | 6.950 | 94,197 | +0.57(+8.93%) |
Jun 11, 2024 | 6.410 | 6.520 | 6.350 | 6.380 | 47,040 | -0.05(-0.78%) |
Jun 10, 2024 | 6.370 | 6.710 | 6.320 | 6.430 | 66,823 | -0.04(-0.62%) |
Jun 07, 2024 | 6.440 | 6.680 | 6.440 | 6.470 | 64,420 | -0.08(-1.22%) |
Jun 06, 2024 | 6.480 | 6.600 | 6.400 | 6.550 | 56,641 | +0.01(+0.15%) |
Jun 05, 2024 | 6.540 | 6.740 | 6.310 | 6.540 | 71,392 | +0.07(+1.08%) |
Jun 04, 2024 | 6.450 | 6.660 | 6.150 | 6.470 | 140,366 | +0.01(+0.15%) |
Jun 03, 2024 | 6.860 | 6.930 | 6.375 | 6.460 | 87,586 | -0.45(-6.51%) |
May 31, 2024 | 6.560 | 6.990 | 6.560 | 6.910 | 67,182 | +0.37(+5.66%) |
May 30, 2024 | 6.750 | 7.000 | 6.490 | 6.540 | 140,664 | -0.20(-2.97%) |
May 29, 2024 | 6.660 | 7.000 | 6.650 | 6.740 | 166,131 | -0.35(-4.94%) |
May 28, 2024 | 7.580 | 7.880 | 6.750 | 7.090 | 106,888 | -0.44(-5.84%) |
May 24, 2024 | 7.510 | 7.740 | 7.415 | 7.530 | 93,141 | -0.07(-0.92%) |
May 23, 2024 | 8.020 | 8.110 | 7.530 | 7.600 | 68,985 | -0.34(-4.28%) |
May 22, 2024 | 7.870 | 8.117 | 7.811 | 7.940 | 44,939 | -0.01(-0.13%) |
May 21, 2024 | 7.910 | 8.100 | 7.690 | 7.950 | 119,393 | -0.03(-0.38%) |
May 20, 2024 | 8.160 | 8.280 | 7.880 | 7.980 | 72,714 | -0.19(-2.33%) |
May 17, 2024 | 8.560 | 8.700 | 8.070 | 8.170 | 52,134 | -0.39(-4.56%) |
May 16, 2024 | 8.990 | 9.270 | 8.500 | 8.560 | 34,526 | -0.47(-5.20%) |
May 15, 2024 | 8.730 | 9.190 | 8.600 | 9.030 | 151,710 | +0.52(+6.11%) |
May 14, 2024 | 8.530 | 8.733 | 8.410 | 8.510 | 44,632 | -0.01(-0.12%) |
May 13, 2024 | 8.450 | 8.740 | 8.030 | 8.520 | 250,455 | +0.02(+0.24%) |
May 10, 2024 | 8.080 | 8.649 | 7.650 | 8.500 | 336,451 | +0.53(+6.65%) |
May 09, 2024 | 12.42 | 12.42 | 7.960 | 7.970 | 452,580 | -4.63(-36.75%) |
May 08, 2024 | 13.08 | 13.22 | 12.19 | 12.60 | 76,064 | -0.70(-5.26%) |
May 07, 2024 | 13.40 | 13.44 | 13.02 | 13.30 | 51,351 | -0.17(-1.26%) |
May 06, 2024 | 13.89 | 13.89 | 13.29 | 13.47 | 83,433 | -0.17(-1.25%) |
May 03, 2024 | 14.19 | 14.19 | 13.57 | 13.64 | 43,122 | -0.26(-1.87%) |
May 02, 2024 | 14.01 | 14.08 | 13.70 | 13.90 | 50,174 | -0.07(-0.50%) |