Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 7.300 | 7.350 | 7.235 | 7.240 | 653,891 | -0.15(-2.03%) |
Jul 23, 2024 | 7.370 | 7.430 | 7.365 | 7.390 | 551,649 | +0.02(+0.27%) |
Jul 22, 2024 | 7.330 | 7.400 | 7.320 | 7.370 | 501,786 | +0.06(+0.82%) |
Jul 19, 2024 | 7.290 | 7.350 | 7.255 | 7.310 | 2,661,203 | +0.01(+0.14%) |
Jul 18, 2024 | 7.400 | 7.450 | 7.280 | 7.300 | 1,122,846 | -0.12(-1.62%) |
Jul 17, 2024 | 7.480 | 7.530 | 7.375 | 7.420 | 1,091,673 | -0.08(-1.07%) |
Jul 16, 2024 | 7.500 | 7.610 | 7.500 | 7.500 | 880,077 | +0.00(+0.00%) |
Jul 15, 2024 | 7.400 | 7.520 | 7.380 | 7.500 | 1,443,900 | +0.08(+1.08%) |
Jul 12, 2024 | 7.390 | 7.470 | 7.350 | 7.420 | 655,911 | +0.04(+0.54%) |
Jul 11, 2024 | 7.360 | 7.430 | 7.360 | 7.380 | 680,775 | +0.04(+0.54%) |
Jul 10, 2024 | 7.350 | 7.380 | 7.320 | 7.340 | 662,950 | -0.02(-0.27%) |
Jul 09, 2024 | 7.390 | 7.395 | 7.320 | 7.360 | 733,195 | -0.05(-0.67%) |
Jul 08, 2024 | 7.380 | 7.420 | 7.380 | 7.410 | 695,196 | +0.01(+0.14%) |
Jul 05, 2024 | 7.400 | 7.410 | 7.370 | 7.400 | 597,204 | +0.00(+0.00%) |
Jul 03, 2024 | 7.340 | 7.420 | 7.330 | 7.400 | 553,267 | +0.08(+1.09%) |
Jul 02, 2024 | 7.260 | 7.330 | 7.260 | 7.320 | 911,811 | +0.01(+0.14%) |
Jul 01, 2024 | 7.220 | 7.320 | 7.201 | 7.310 | 1,284,965 | +0.08(+1.11%) |
Jun 28, 2024 | 7.290 | 7.330 | 7.172 | 7.230 | 821,283 | +0.01(+0.14%) |
Jun 27, 2024 | 7.200 | 7.260 | 7.180 | 7.220 | 549,214 | +0.00(+0.00%) |
Jun 26, 2024 | 7.120 | 7.270 | 7.120 | 7.220 | 1,261,053 | +0.04(+0.56%) |
Jun 25, 2024 | 7.150 | 7.190 | 7.110 | 7.180 | 764,463 | +0.02(+0.28%) |
Jun 24, 2024 | 7.170 | 7.210 | 7.150 | 7.160 | 541,513 | -0.03(-0.42%) |
Jun 21, 2024 | 7.210 | 7.230 | 7.140 | 7.190 | 481,886 | -0.06(-0.83%) |
Jun 20, 2024 | 7.240 | 7.300 | 7.195 | 7.250 | 771,232 | -0.01(-0.14%) |
Jun 18, 2024 | 7.230 | 7.280 | 7.220 | 7.260 | 433,536 | +0.01(+0.14%) |
Jun 17, 2024 | 7.180 | 7.260 | 7.170 | 7.250 | 737,913 | +0.02(+0.28%) |
Jun 14, 2024 | 7.150 | 7.230 | 7.121 | 7.230 | 566,229 | +0.05(+0.68%) |
Jun 13, 2024 | 7.309 | 7.309 | 7.181 | 7.181 | 717,407 | -0.10(-1.36%) |
Jun 12, 2024 | 7.280 | 7.408 | 7.270 | 7.280 | 868,158 | +0.06(+0.82%) |
Jun 11, 2024 | 7.191 | 7.260 | 7.191 | 7.221 | 527,407 | -0.05(-0.68%) |
Jun 10, 2024 | 7.211 | 7.290 | 7.211 | 7.270 | 382,763 | +0.03(+0.41%) |
Jun 07, 2024 | 7.240 | 7.290 | 7.191 | 7.240 | 470,101 | -0.03(-0.41%) |
Jun 06, 2024 | 7.319 | 7.349 | 7.260 | 7.270 | 430,441 | -0.06(-0.81%) |
Jun 05, 2024 | 7.270 | 7.339 | 7.250 | 7.329 | 848,793 | +0.07(+0.95%) |
Jun 04, 2024 | 7.270 | 7.319 | 7.250 | 7.260 | 663,121 | -0.04(-0.54%) |
Jun 03, 2024 | 7.329 | 7.359 | 7.280 | 7.300 | 760,963 | -0.07(-0.94%) |
May 31, 2024 | 7.349 | 7.369 | 7.221 | 7.369 | 778,684 | +0.09(+1.22%) |
May 30, 2024 | 7.309 | 7.364 | 7.270 | 7.280 | 650,026 | +0.00(+0.00%) |
May 29, 2024 | 7.250 | 7.309 | 7.250 | 7.280 | 783,635 | -0.06(-0.81%) |
May 28, 2024 | 7.497 | 7.497 | 7.339 | 7.339 | 740,655 | -0.07(-0.93%) |
May 24, 2024 | 7.369 | 7.438 | 7.369 | 7.408 | 476,060 | +0.06(+0.81%) |
May 23, 2024 | 7.517 | 7.517 | 7.339 | 7.349 | 694,143 | -0.13(-1.72%) |
May 22, 2024 | 7.487 | 7.556 | 7.458 | 7.477 | 799,557 | -0.04(-0.53%) |
May 21, 2024 | 7.556 | 7.591 | 7.497 | 7.517 | 710,804 | -0.07(-0.91%) |
May 20, 2024 | 7.616 | 7.685 | 7.556 | 7.586 | 2,364,048 | +0.27(+3.64%) |
May 17, 2024 | 7.309 | 7.349 | 7.300 | 7.319 | 493,427 | +0.01(+0.14%) |
May 16, 2024 | 7.280 | 7.329 | 7.268 | 7.309 | 660,306 | +0.03(+0.41%) |
May 15, 2024 | 7.319 | 7.349 | 7.265 | 7.280 | 922,044 | +0.02(+0.27%) |
May 14, 2024 | 7.240 | 7.319 | 7.230 | 7.260 | 498,908 | +0.06(+0.88%) |
May 13, 2024 | 7.256 | 7.295 | 7.197 | 7.197 | 412,640 | -0.05(-0.68%) |
May 10, 2024 | 7.305 | 7.315 | 7.226 | 7.246 | 558,212 | -0.04(-0.54%) |
May 09, 2024 | 7.266 | 7.324 | 7.231 | 7.285 | 408,674 | +0.00(+0.00%) |
May 08, 2024 | 7.177 | 7.295 | 7.167 | 7.285 | 669,048 | +0.05(+0.68%) |
May 07, 2024 | 7.266 | 7.285 | 7.207 | 7.236 | 782,924 | +0.00(+0.00%) |
May 06, 2024 | 7.246 | 7.261 | 7.192 | 7.236 | 767,069 | +0.11(+1.52%) |
May 03, 2024 | 7.167 | 7.207 | 7.128 | 7.128 | 397,395 | +0.05(+0.69%) |
May 02, 2024 | 7.079 | 7.108 | 7.000 | 7.079 | 376,364 | +0.03(+0.42%) |