Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.970 | 8.130 | 7.620 | 7.730 | 345,201 | -0.06(-0.77%) |
Jul 25, 2024 | 7.510 | 8.040 | 7.460 | 7.790 | 608,447 | +0.17(+2.23%) |
Jul 24, 2024 | 7.700 | 7.810 | 7.550 | 7.620 | 426,576 | -0.15(-1.93%) |
Jul 23, 2024 | 7.360 | 7.819 | 7.320 | 7.770 | 471,889 | +0.38(+5.14%) |
Jul 22, 2024 | 7.190 | 7.431 | 7.050 | 7.390 | 459,151 | +0.13(+1.79%) |
Jul 19, 2024 | 6.960 | 7.500 | 6.960 | 7.260 | 513,691 | +0.32(+4.61%) |
Jul 18, 2024 | 7.220 | 7.440 | 6.840 | 6.940 | 513,657 | -0.38(-5.19%) |
Jul 17, 2024 | 6.930 | 7.510 | 6.890 | 7.320 | 858,135 | -0.03(-0.41%) |
Jul 16, 2024 | 6.600 | 7.390 | 6.540 | 7.350 | 810,965 | +0.84(+12.90%) |
Jul 15, 2024 | 6.510 | 6.587 | 6.380 | 6.510 | 456,814 | +0.04(+0.62%) |
Jul 12, 2024 | 6.440 | 6.640 | 6.190 | 6.470 | 581,009 | +0.11(+1.73%) |
Jul 11, 2024 | 5.940 | 6.520 | 5.940 | 6.360 | 603,336 | +0.50(+8.53%) |
Jul 10, 2024 | 6.180 | 6.180 | 5.750 | 5.860 | 447,675 | -0.28(-4.56%) |
Jul 09, 2024 | 6.150 | 6.250 | 6.055 | 6.140 | 379,428 | -0.08(-1.29%) |
Jul 08, 2024 | 6.220 | 6.280 | 6.090 | 6.220 | 308,784 | +0.03(+0.48%) |
Jul 05, 2024 | 6.180 | 6.350 | 6.150 | 6.190 | 335,969 | +0.01(+0.16%) |
Jul 03, 2024 | 6.110 | 6.240 | 6.000 | 6.180 | 171,953 | +0.08(+1.31%) |
Jul 02, 2024 | 6.090 | 6.150 | 6.000 | 6.100 | 438,324 | +0.03(+0.49%) |
Jul 01, 2024 | 6.320 | 6.500 | 5.995 | 6.070 | 870,114 | -0.32(-5.01%) |
Jun 28, 2024 | 6.100 | 6.480 | 6.000 | 6.390 | 2,475,313 | +0.34(+5.62%) |
Jun 27, 2024 | 6.120 | 6.170 | 6.000 | 6.050 | 326,769 | -0.05(-0.82%) |
Jun 26, 2024 | 5.990 | 6.120 | 5.960 | 6.100 | 328,509 | +0.05(+0.83%) |
Jun 25, 2024 | 6.030 | 6.095 | 5.925 | 6.050 | 260,686 | +0.00(+0.00%) |
Jun 24, 2024 | 6.140 | 6.360 | 6.020 | 6.050 | 298,881 | -0.08(-1.31%) |
Jun 21, 2024 | 6.060 | 6.255 | 5.970 | 6.130 | 479,127 | +0.09(+1.49%) |
Jun 20, 2024 | 6.290 | 6.290 | 5.950 | 6.040 | 286,369 | -0.30(-4.73%) |
Jun 18, 2024 | 6.400 | 6.480 | 6.320 | 6.340 | 315,285 | -0.08(-1.25%) |
Jun 17, 2024 | 6.380 | 6.490 | 6.250 | 6.420 | 382,061 | -0.04(-0.62%) |
Jun 14, 2024 | 6.180 | 6.470 | 6.160 | 6.460 | 344,748 | +0.14(+2.22%) |
Jun 13, 2024 | 6.620 | 6.750 | 6.170 | 6.320 | 446,896 | -0.36(-5.39%) |
Jun 12, 2024 | 6.830 | 7.080 | 6.670 | 6.680 | 363,627 | +0.14(+2.14%) |
Jun 11, 2024 | 6.570 | 6.600 | 6.460 | 6.540 | 273,787 | -0.14(-2.10%) |
Jun 10, 2024 | 6.440 | 6.700 | 6.440 | 6.680 | 297,869 | +0.18(+2.77%) |
Jun 07, 2024 | 6.520 | 6.800 | 6.435 | 6.500 | 325,797 | -0.12(-1.81%) |
Jun 06, 2024 | 6.650 | 6.920 | 6.590 | 6.620 | 393,468 | -0.08(-1.19%) |
Jun 05, 2024 | 6.650 | 6.730 | 6.475 | 6.700 | 571,328 | +0.07(+1.06%) |
Jun 04, 2024 | 6.370 | 6.640 | 6.320 | 6.630 | 440,555 | +0.20(+3.11%) |
Jun 03, 2024 | 6.770 | 6.770 | 6.380 | 6.430 | 676,686 | -0.20(-3.02%) |
May 31, 2024 | 6.610 | 6.650 | 6.410 | 6.630 | 1,912,790 | +0.12(+1.84%) |
May 30, 2024 | 6.640 | 6.660 | 6.490 | 6.510 | 380,869 | -0.03(-0.46%) |
May 29, 2024 | 6.630 | 6.729 | 6.480 | 6.540 | 360,005 | -0.29(-4.25%) |
May 28, 2024 | 6.810 | 6.930 | 6.650 | 6.830 | 290,845 | +0.10(+1.49%) |
May 24, 2024 | 6.690 | 6.821 | 6.500 | 6.730 | 468,771 | +0.08(+1.20%) |
May 23, 2024 | 6.900 | 6.900 | 6.550 | 6.650 | 357,083 | -0.20(-2.92%) |
May 22, 2024 | 6.710 | 6.900 | 6.610 | 6.850 | 364,382 | +0.08(+1.18%) |
May 21, 2024 | 6.880 | 6.880 | 6.690 | 6.770 | 327,201 | -0.15(-2.10%) |
May 20, 2024 | 6.870 | 7.010 | 6.830 | 6.915 | 567,028 | -0.04(-0.50%) |
May 17, 2024 | 7.000 | 7.080 | 6.840 | 6.950 | 473,783 | -0.08(-1.14%) |
May 16, 2024 | 6.760 | 7.060 | 6.720 | 7.030 | 519,563 | +0.25(+3.69%) |
May 15, 2024 | 7.000 | 7.070 | 6.630 | 6.780 | 514,816 | -0.06(-0.88%) |
May 14, 2024 | 6.900 | 7.190 | 6.670 | 6.840 | 786,619 | +0.05(+0.74%) |
May 13, 2024 | 6.540 | 6.910 | 6.475 | 6.790 | 741,979 | +0.38(+5.93%) |
May 10, 2024 | 6.380 | 7.110 | 6.200 | 6.410 | 1,206,714 | -0.26(-3.90%) |
May 09, 2024 | 6.660 | 6.734 | 6.400 | 6.670 | 1,194,806 | +0.02(+0.30%) |
May 08, 2024 | 6.660 | 6.680 | 6.370 | 6.650 | 959,335 | -0.13(-1.92%) |
May 07, 2024 | 6.950 | 6.965 | 6.570 | 6.780 | 641,128 | -0.17(-2.45%) |
May 06, 2024 | 6.570 | 7.000 | 6.490 | 6.950 | 775,352 | +0.47(+7.25%) |
May 03, 2024 | 6.670 | 6.800 | 6.360 | 6.480 | 350,508 | -0.06(-0.92%) |
May 02, 2024 | 6.430 | 6.620 | 6.160 | 6.540 | 814,394 | +0.23(+3.65%) |