Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.810 | 7.810 | 7.720 | 7.800 | 334,084 | +0.07(+0.91%) |
Jul 25, 2024 | 7.740 | 7.810 | 7.671 | 7.730 | 510,567 | -0.01(-0.13%) |
Jul 24, 2024 | 7.790 | 7.796 | 7.700 | 7.740 | 513,311 | -0.08(-1.02%) |
Jul 23, 2024 | 7.840 | 7.840 | 7.770 | 7.820 | 300,102 | +0.02(+0.26%) |
Jul 22, 2024 | 7.740 | 7.830 | 7.710 | 7.800 | 538,745 | +0.06(+0.78%) |
Jul 19, 2024 | 7.700 | 7.740 | 7.690 | 7.740 | 296,367 | +0.02(+0.26%) |
Jul 18, 2024 | 7.750 | 7.780 | 7.700 | 7.720 | 470,200 | -0.05(-0.64%) |
Jul 17, 2024 | 7.710 | 7.780 | 7.700 | 7.770 | 857,008 | +0.03(+0.39%) |
Jul 16, 2024 | 7.700 | 7.750 | 7.670 | 7.740 | 703,695 | +0.02(+0.26%) |
Jul 15, 2024 | 7.740 | 7.750 | 7.670 | 7.720 | 878,614 | -0.10(-1.28%) |
Jul 12, 2024 | 7.800 | 7.840 | 7.790 | 7.820 | 1,950,707 | +0.04(+0.51%) |
Jul 11, 2024 | 7.880 | 7.890 | 7.630 | 7.780 | 1,512,851 | -0.08(-1.02%) |
Jul 10, 2024 | 7.860 | 7.900 | 7.860 | 7.860 | 769,520 | +0.00(+0.00%) |
Jul 09, 2024 | 7.880 | 7.920 | 7.820 | 7.860 | 1,100,546 | -0.02(-0.25%) |
Jul 08, 2024 | 7.880 | 7.950 | 7.875 | 7.880 | 613,462 | -0.02(-0.25%) |
Jul 05, 2024 | 7.890 | 7.920 | 7.860 | 7.900 | 666,934 | +0.01(+0.13%) |
Jul 03, 2024 | 7.870 | 7.890 | 7.861 | 7.890 | 288,190 | +0.01(+0.13%) |
Jul 02, 2024 | 7.850 | 7.900 | 7.850 | 7.880 | 457,257 | +0.01(+0.13%) |
Jul 01, 2024 | 7.850 | 7.880 | 7.830 | 7.870 | 620,631 | +0.02(+0.25%) |
Jun 28, 2024 | 7.770 | 7.880 | 7.750 | 7.850 | 624,354 | +0.11(+1.42%) |
Jun 27, 2024 | 7.730 | 7.850 | 7.700 | 7.740 | 703,485 | -0.02(-0.26%) |
Jun 26, 2024 | 7.740 | 7.760 | 7.730 | 7.760 | 328,077 | -0.01(-0.13%) |
Jun 25, 2024 | 7.730 | 7.770 | 7.700 | 7.770 | 457,149 | +0.06(+0.78%) |
Jun 24, 2024 | 7.700 | 7.740 | 7.670 | 7.710 | 598,242 | +0.04(+0.52%) |
Jun 21, 2024 | 7.640 | 7.690 | 7.610 | 7.670 | 373,328 | +0.05(+0.66%) |
Jun 20, 2024 | 7.630 | 7.650 | 7.580 | 7.620 | 602,681 | -0.03(-0.39%) |
Jun 18, 2024 | 7.640 | 7.660 | 7.620 | 7.650 | 468,441 | +0.01(+0.13%) |
Jun 17, 2024 | 7.600 | 7.660 | 7.600 | 7.640 | 527,818 | +0.02(+0.26%) |
Jun 14, 2024 | 7.650 | 7.710 | 7.600 | 7.620 | 570,486 | -0.05(-0.60%) |
Jun 13, 2024 | 7.636 | 7.666 | 7.617 | 7.666 | 967,897 | +0.00(+0.00%) |
Jun 12, 2024 | 7.745 | 7.745 | 7.631 | 7.666 | 679,244 | +0.01(+0.13%) |
Jun 11, 2024 | 7.666 | 7.725 | 7.636 | 7.656 | 709,965 | +0.03(+0.39%) |
Jun 10, 2024 | 7.666 | 7.676 | 7.607 | 7.627 | 714,973 | -0.05(-0.64%) |
Jun 07, 2024 | 7.725 | 7.735 | 7.666 | 7.676 | 510,710 | -0.05(-0.64%) |
Jun 06, 2024 | 7.646 | 7.725 | 7.646 | 7.725 | 593,736 | +0.03(+0.38%) |
Jun 05, 2024 | 7.607 | 7.696 | 7.597 | 7.696 | 801,108 | +0.05(+0.65%) |
Jun 04, 2024 | 7.607 | 7.666 | 7.582 | 7.646 | 602,600 | +0.06(+0.78%) |
Jun 03, 2024 | 7.587 | 7.656 | 7.538 | 7.587 | 886,757 | +0.04(+0.52%) |
May 31, 2024 | 7.449 | 7.567 | 7.449 | 7.548 | 781,184 | +0.09(+1.19%) |
May 30, 2024 | 7.479 | 7.498 | 7.400 | 7.459 | 475,738 | +0.01(+0.13%) |
May 29, 2024 | 7.469 | 7.479 | 7.424 | 7.449 | 425,869 | -0.03(-0.40%) |
May 28, 2024 | 7.459 | 7.498 | 7.400 | 7.479 | 637,513 | +0.03(+0.40%) |
May 24, 2024 | 7.498 | 7.508 | 7.419 | 7.449 | 408,838 | -0.02(-0.26%) |
May 23, 2024 | 7.488 | 7.508 | 7.429 | 7.469 | 368,952 | -0.02(-0.26%) |
May 22, 2024 | 7.449 | 7.488 | 7.429 | 7.488 | 349,853 | +0.03(+0.40%) |
May 21, 2024 | 7.518 | 7.518 | 7.429 | 7.459 | 514,614 | -0.05(-0.66%) |
May 20, 2024 | 7.449 | 7.557 | 7.449 | 7.508 | 562,797 | +0.05(+0.66%) |
May 17, 2024 | 7.419 | 7.459 | 7.400 | 7.459 | 397,697 | +0.09(+1.20%) |
May 16, 2024 | 7.419 | 7.419 | 7.360 | 7.370 | 530,241 | -0.02(-0.27%) |
May 15, 2024 | 7.449 | 7.449 | 7.350 | 7.390 | 650,201 | -0.01(-0.13%) |
May 14, 2024 | 7.311 | 7.429 | 7.212 | 7.400 | 1,029,077 | +0.05(+0.73%) |
May 13, 2024 | 7.453 | 7.463 | 7.312 | 7.346 | 2,454,191 | -0.12(-1.56%) |
May 10, 2024 | 7.502 | 7.502 | 7.444 | 7.463 | 637,934 | -0.03(-0.39%) |
May 09, 2024 | 7.473 | 7.502 | 7.444 | 7.492 | 617,275 | +0.03(+0.39%) |
May 08, 2024 | 7.444 | 7.492 | 7.395 | 7.463 | 449,603 | +0.05(+0.63%) |
May 07, 2024 | 7.483 | 7.492 | 7.395 | 7.416 | 494,336 | -0.08(-1.01%) |
May 06, 2024 | 7.444 | 7.492 | 7.414 | 7.492 | 591,250 | +0.13(+1.72%) |
May 03, 2024 | 7.385 | 7.434 | 7.366 | 7.366 | 752,973 | +0.00(+0.00%) |
May 02, 2024 | 7.376 | 7.385 | 7.317 | 7.366 | 381,524 | +0.05(+0.66%) |