Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.920 | 8.100 | 7.920 | 8.060 | 314,899 | +0.14(+1.77%) |
Jul 19, 2024 | 7.690 | 7.970 | 7.595 | 7.920 | 392,464 | +0.23(+2.99%) |
Jul 18, 2024 | 7.710 | 7.783 | 7.500 | 7.690 | 403,546 | +0.04(+0.52%) |
Jul 17, 2024 | 7.850 | 7.960 | 7.555 | 7.650 | 309,379 | -0.21(-2.67%) |
Jul 16, 2024 | 7.750 | 7.940 | 7.630 | 7.860 | 610,008 | +0.19(+2.48%) |
Jul 15, 2024 | 7.610 | 7.750 | 7.540 | 7.670 | 371,333 | +0.16(+2.13%) |
Jul 12, 2024 | 7.470 | 7.660 | 7.470 | 7.510 | 215,817 | +0.01(+0.13%) |
Jul 11, 2024 | 7.610 | 7.610 | 7.430 | 7.500 | 221,808 | +0.00(+0.00%) |
Jul 10, 2024 | 7.510 | 7.650 | 7.410 | 7.500 | 890,405 | +0.07(+0.87%) |
Jul 09, 2024 | 7.420 | 7.460 | 7.320 | 7.435 | 251,650 | +0.06(+0.88%) |
Jul 08, 2024 | 7.030 | 7.390 | 7.030 | 7.370 | 326,723 | +0.41(+5.89%) |
Jul 05, 2024 | 6.950 | 7.010 | 6.870 | 6.960 | 130,674 | -0.04(-0.57%) |
Jul 03, 2024 | 7.080 | 7.090 | 6.950 | 7.000 | 71,289 | -0.04(-0.57%) |
Jul 02, 2024 | 6.890 | 7.070 | 6.810 | 7.040 | 327,026 | +0.15(+2.18%) |
Jul 01, 2024 | 6.870 | 7.110 | 6.835 | 6.890 | 292,956 | +0.09(+1.32%) |
Jun 28, 2024 | 6.710 | 6.870 | 6.630 | 6.800 | 714,765 | +0.13(+1.95%) |
Jun 27, 2024 | 6.510 | 6.700 | 6.430 | 6.670 | 225,176 | +0.31(+4.87%) |
Jun 26, 2024 | 6.280 | 6.390 | 6.230 | 6.360 | 120,203 | +0.06(+0.95%) |
Jun 25, 2024 | 6.380 | 6.380 | 6.242 | 6.300 | 97,051 | -0.07(-1.10%) |
Jun 24, 2024 | 6.240 | 6.370 | 6.190 | 6.370 | 243,676 | +0.12(+1.92%) |
Jun 21, 2024 | 6.440 | 6.440 | 6.202 | 6.250 | 500,206 | -0.18(-2.80%) |
Jun 20, 2024 | 6.400 | 6.550 | 6.310 | 6.430 | 102,717 | +0.00(+0.00%) |
Jun 18, 2024 | 6.490 | 6.530 | 6.370 | 6.430 | 92,404 | -0.05(-0.77%) |
Jun 17, 2024 | 6.200 | 6.540 | 6.140 | 6.480 | 158,402 | +0.27(+4.35%) |
Jun 14, 2024 | 6.230 | 6.300 | 6.130 | 6.210 | 197,514 | -0.08(-1.27%) |
Jun 13, 2024 | 6.290 | 6.350 | 6.220 | 6.290 | 159,419 | -0.03(-0.47%) |
Jun 12, 2024 | 6.300 | 6.465 | 6.270 | 6.320 | 134,652 | +0.06(+0.96%) |
Jun 11, 2024 | 6.220 | 6.310 | 6.190 | 6.260 | 128,671 | -0.01(-0.16%) |
Jun 10, 2024 | 6.280 | 6.360 | 6.190 | 6.270 | 225,890 | -0.05(-0.79%) |
Jun 07, 2024 | 6.310 | 6.420 | 6.310 | 6.320 | 227,998 | -0.08(-1.25%) |
Jun 06, 2024 | 6.300 | 6.490 | 6.145 | 6.400 | 193,710 | +0.16(+2.56%) |
Jun 05, 2024 | 6.100 | 6.270 | 6.030 | 6.240 | 193,327 | +0.13(+2.13%) |
Jun 04, 2024 | 6.220 | 6.220 | 5.983 | 6.110 | 408,304 | -0.07(-1.13%) |
Jun 03, 2024 | 6.350 | 6.350 | 6.075 | 6.180 | 199,070 | -0.17(-2.60%) |
May 31, 2024 | 6.520 | 6.545 | 6.240 | 6.345 | 238,173 | -0.19(-2.83%) |
May 30, 2024 | 6.650 | 6.675 | 6.530 | 6.530 | 84,442 | -0.12(-1.80%) |
May 29, 2024 | 6.450 | 6.650 | 6.450 | 6.650 | 150,833 | +0.11(+1.68%) |
May 28, 2024 | 6.630 | 6.640 | 6.480 | 6.540 | 118,173 | -0.01(-0.15%) |
May 24, 2024 | 6.540 | 6.630 | 6.510 | 6.550 | 101,644 | +0.03(+0.46%) |
May 23, 2024 | 6.600 | 6.650 | 6.460 | 6.520 | 158,515 | -0.13(-1.95%) |
May 22, 2024 | 6.600 | 6.730 | 6.560 | 6.650 | 263,594 | +0.01(+0.15%) |
May 21, 2024 | 6.690 | 6.800 | 6.600 | 6.640 | 203,744 | -0.06(-0.90%) |
May 20, 2024 | 6.640 | 6.810 | 6.590 | 6.700 | 194,724 | +0.09(+1.36%) |
May 17, 2024 | 6.450 | 6.690 | 6.450 | 6.610 | 263,116 | +0.28(+4.42%) |
May 16, 2024 | 6.225 | 6.359 | 6.130 | 6.330 | 359,657 | +0.12(+2.00%) |
May 15, 2024 | 6.387 | 6.387 | 6.158 | 6.206 | 238,045 | -0.05(-0.76%) |
May 14, 2024 | 6.301 | 6.425 | 6.072 | 6.254 | 472,970 | +0.00(+0.00%) |
May 13, 2024 | 6.387 | 6.445 | 6.215 | 6.254 | 630,420 | -0.13(-2.09%) |
May 10, 2024 | 6.492 | 6.588 | 6.320 | 6.387 | 421,935 | -0.08(-1.18%) |
May 09, 2024 | 6.540 | 6.741 | 6.416 | 6.464 | 2,200,833 | -0.70(-9.73%) |
May 08, 2024 | 7.122 | 7.445 | 6.893 | 7.161 | 365,973 | -0.03(-0.40%) |
May 07, 2024 | 6.970 | 7.791 | 6.931 | 7.189 | 1,183,320 | +0.27(+3.86%) |
May 06, 2024 | 6.779 | 6.922 | 6.674 | 6.922 | 183,370 | +0.13(+1.97%) |
May 03, 2024 | 6.922 | 6.953 | 6.779 | 6.788 | 162,918 | -0.11(-1.66%) |
May 02, 2024 | 6.807 | 6.931 | 6.769 | 6.903 | 245,091 | +0.20(+2.99%) |