Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.710 | 7.825 | 7.585 | 7.650 | 1,292,528 | -0.03(-0.39%) |
Jul 18, 2024 | 7.710 | 8.015 | 7.655 | 7.680 | 3,421,454 | -0.05(-0.65%) |
Jul 17, 2024 | 7.570 | 7.780 | 7.545 | 7.730 | 2,653,738 | +0.10(+1.31%) |
Jul 16, 2024 | 7.670 | 7.880 | 7.610 | 7.630 | 2,397,007 | +0.07(+0.93%) |
Jul 15, 2024 | 7.430 | 7.700 | 7.330 | 7.560 | 2,122,799 | +0.18(+2.44%) |
Jul 12, 2024 | 7.320 | 7.405 | 7.230 | 7.380 | 2,087,715 | +0.18(+2.50%) |
Jul 11, 2024 | 7.050 | 7.200 | 6.980 | 7.200 | 3,202,565 | +0.18(+2.56%) |
Jul 10, 2024 | 7.160 | 7.180 | 6.935 | 7.020 | 2,615,908 | -0.13(-1.82%) |
Jul 09, 2024 | 7.220 | 7.275 | 7.140 | 7.150 | 858,963 | -0.09(-1.24%) |
Jul 08, 2024 | 7.340 | 7.430 | 7.205 | 7.240 | 2,604,663 | -0.05(-0.69%) |
Jul 05, 2024 | 7.320 | 7.360 | 7.240 | 7.290 | 1,089,912 | -0.07(-0.95%) |
Jul 03, 2024 | 7.330 | 7.430 | 7.330 | 7.360 | 617,339 | +0.03(+0.41%) |
Jul 02, 2024 | 7.150 | 7.365 | 7.100 | 7.330 | 1,471,424 | +0.19(+2.66%) |
Jul 01, 2024 | 6.800 | 7.190 | 6.790 | 7.140 | 3,157,970 | +0.31(+4.54%) |
Jun 28, 2024 | 6.840 | 6.950 | 6.700 | 6.830 | 9,752,189 | +0.21(+3.17%) |
Jun 27, 2024 | 6.610 | 6.630 | 6.424 | 6.620 | 1,113,452 | +0.06(+0.91%) |
Jun 26, 2024 | 6.380 | 6.580 | 6.365 | 6.560 | 1,649,597 | +0.15(+2.34%) |
Jun 25, 2024 | 6.480 | 6.500 | 6.370 | 6.410 | 763,415 | -0.08(-1.23%) |
Jun 24, 2024 | 6.410 | 6.490 | 6.355 | 6.490 | 882,430 | +0.08(+1.25%) |
Jun 21, 2024 | 6.510 | 6.515 | 6.380 | 6.410 | 2,620,632 | -0.11(-1.69%) |
Jun 20, 2024 | 6.540 | 6.580 | 6.440 | 6.520 | 881,129 | -0.09(-1.36%) |
Jun 18, 2024 | 6.590 | 6.650 | 6.530 | 6.610 | 1,649,100 | +0.00(+0.00%) |
Jun 17, 2024 | 6.660 | 6.725 | 6.600 | 6.610 | 1,163,360 | -0.07(-1.05%) |
Jun 14, 2024 | 6.540 | 6.768 | 6.540 | 6.680 | 1,133,632 | +0.03(+0.45%) |
Jun 13, 2024 | 6.670 | 6.785 | 6.610 | 6.650 | 1,329,806 | -0.08(-1.19%) |
Jun 12, 2024 | 7.000 | 7.000 | 6.720 | 6.730 | 1,032,885 | -0.01(-0.15%) |
Jun 11, 2024 | 6.670 | 6.750 | 6.635 | 6.740 | 1,314,687 | +0.07(+1.05%) |
Jun 10, 2024 | 6.530 | 6.690 | 6.530 | 6.670 | 810,006 | +0.05(+0.76%) |
Jun 07, 2024 | 6.550 | 6.635 | 6.490 | 6.620 | 1,033,909 | +0.00(+0.00%) |
Jun 06, 2024 | 6.740 | 6.770 | 6.570 | 6.620 | 1,509,068 | -0.14(-2.07%) |
Jun 05, 2024 | 6.750 | 6.830 | 6.690 | 6.760 | 699,175 | +0.06(+0.90%) |
Jun 04, 2024 | 6.620 | 6.735 | 6.590 | 6.700 | 866,491 | -0.02(-0.30%) |
Jun 03, 2024 | 6.800 | 6.805 | 6.535 | 6.720 | 1,226,811 | +0.01(+0.15%) |
May 31, 2024 | 6.700 | 6.730 | 6.550 | 6.710 | 1,542,081 | +0.06(+0.90%) |
May 30, 2024 | 6.590 | 6.650 | 6.545 | 6.650 | 1,237,995 | +0.11(+1.68%) |
May 29, 2024 | 6.580 | 6.670 | 6.520 | 6.540 | 1,144,717 | -0.16(-2.39%) |
May 28, 2024 | 6.800 | 6.855 | 6.690 | 6.700 | 1,579,626 | -0.05(-0.74%) |
May 24, 2024 | 6.700 | 6.760 | 6.630 | 6.750 | 774,958 | +0.07(+1.05%) |
May 23, 2024 | 6.820 | 6.856 | 6.610 | 6.680 | 833,916 | -0.10(-1.47%) |
May 22, 2024 | 6.830 | 6.970 | 6.780 | 6.780 | 1,414,176 | -0.11(-1.60%) |
May 21, 2024 | 6.860 | 6.930 | 6.810 | 6.890 | 1,880,725 | +0.03(+0.44%) |
May 20, 2024 | 6.860 | 6.950 | 6.815 | 6.860 | 928,480 | -0.05(-0.72%) |
May 17, 2024 | 7.070 | 7.080 | 6.860 | 6.910 | 2,628,854 | -0.16(-2.26%) |
May 16, 2024 | 7.090 | 7.105 | 6.980 | 7.070 | 1,121,939 | -0.05(-0.70%) |
May 15, 2024 | 7.250 | 7.250 | 7.001 | 7.120 | 1,363,710 | -0.03(-0.42%) |
May 14, 2024 | 7.190 | 7.280 | 7.040 | 7.150 | 1,756,215 | +0.16(+2.29%) |
May 13, 2024 | 7.110 | 7.140 | 6.960 | 6.990 | 2,304,074 | -0.07(-0.99%) |
May 10, 2024 | 7.190 | 7.250 | 6.975 | 7.060 | 1,398,212 | -0.11(-1.53%) |
May 09, 2024 | 7.050 | 7.280 | 6.880 | 7.170 | 2,588,025 | +0.17(+2.43%) |
May 08, 2024 | 7.220 | 7.550 | 6.900 | 7.000 | 3,203,820 | -0.36(-4.89%) |
May 07, 2024 | 7.300 | 7.420 | 7.200 | 7.360 | 2,919,275 | +0.06(+0.82%) |
May 06, 2024 | 7.570 | 7.620 | 7.180 | 7.300 | 3,189,361 | -0.19(-2.54%) |
May 03, 2024 | 7.390 | 7.500 | 7.290 | 7.490 | 2,277,614 | +0.30(+4.17%) |
May 02, 2024 | 7.100 | 7.210 | 6.970 | 7.190 | 3,641,133 | +0.18(+2.57%) |