Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.180 | 8.220 | 7.955 | 8.040 | 2,250,144 | -0.15(-1.83%) |
Jul 22, 2024 | 8.470 | 8.470 | 8.165 | 8.190 | 2,889,270 | +0.10(+1.24%) |
Jul 19, 2024 | 8.200 | 8.245 | 8.070 | 8.090 | 1,538,634 | -0.05(-0.61%) |
Jul 18, 2024 | 8.320 | 8.360 | 8.110 | 8.140 | 909,549 | +0.06(+0.74%) |
Jul 17, 2024 | 8.100 | 8.225 | 8.050 | 8.080 | 561,172 | -0.01(-0.12%) |
Jul 16, 2024 | 8.070 | 8.180 | 8.070 | 8.090 | 885,251 | +0.01(+0.12%) |
Jul 15, 2024 | 8.140 | 8.220 | 8.060 | 8.080 | 545,266 | -0.10(-1.22%) |
Jul 12, 2024 | 8.200 | 8.255 | 8.150 | 8.180 | 1,035,714 | -0.02(-0.24%) |
Jul 11, 2024 | 8.310 | 8.360 | 8.180 | 8.200 | 1,474,199 | +0.07(+0.86%) |
Jul 10, 2024 | 8.220 | 8.300 | 8.110 | 8.130 | 2,104,866 | +0.05(+0.62%) |
Jul 09, 2024 | 8.140 | 8.230 | 8.060 | 8.080 | 408,986 | -0.03(-0.37%) |
Jul 08, 2024 | 8.400 | 8.400 | 8.085 | 8.110 | 1,600,067 | +0.15(+1.88%) |
Jul 05, 2024 | 7.890 | 8.000 | 7.870 | 7.960 | 204,317 | +0.10(+1.27%) |
Jul 03, 2024 | 7.860 | 7.930 | 7.830 | 7.860 | 1,337,227 | +0.22(+2.88%) |
Jul 02, 2024 | 7.660 | 7.730 | 7.610 | 7.640 | 631,607 | +0.19(+2.55%) |
Jul 01, 2024 | 7.580 | 7.600 | 7.400 | 7.450 | 213,356 | -0.13(-1.72%) |
Jun 28, 2024 | 7.540 | 7.645 | 7.490 | 7.580 | 437,328 | +0.16(+2.16%) |
Jun 27, 2024 | 7.370 | 7.490 | 7.300 | 7.420 | 146,054 | +0.15(+2.06%) |
Jun 26, 2024 | 7.420 | 7.460 | 7.265 | 7.270 | 290,489 | -0.11(-1.49%) |
Jun 25, 2024 | 7.490 | 7.580 | 7.355 | 7.380 | 274,349 | -0.12(-1.60%) |
Jun 24, 2024 | 7.480 | 7.560 | 7.380 | 7.500 | 215,837 | -0.04(-0.53%) |
Jun 21, 2024 | 7.580 | 7.650 | 7.475 | 7.540 | 400,752 | +0.00(+0.00%) |
Jun 20, 2024 | 7.500 | 7.715 | 7.475 | 7.540 | 887,239 | +0.16(+2.17%) |
Jun 18, 2024 | 7.360 | 7.415 | 7.320 | 7.380 | 135,518 | +0.01(+0.14%) |
Jun 17, 2024 | 7.450 | 7.470 | 7.270 | 7.370 | 120,515 | -0.10(-1.34%) |
Jun 14, 2024 | 7.400 | 7.480 | 7.360 | 7.470 | 145,336 | +0.11(+1.49%) |
Jun 13, 2024 | 7.400 | 7.540 | 7.350 | 7.360 | 533,965 | -0.08(-1.08%) |
Jun 12, 2024 | 7.470 | 7.550 | 7.405 | 7.440 | 544,145 | +0.15(+2.06%) |
Jun 11, 2024 | 7.560 | 7.560 | 7.265 | 7.290 | 311,119 | -0.25(-3.32%) |
Jun 10, 2024 | 7.550 | 7.690 | 7.500 | 7.540 | 531,011 | +0.10(+1.34%) |
Jun 07, 2024 | 7.560 | 7.605 | 7.415 | 7.440 | 297,170 | -0.15(-1.98%) |
Jun 06, 2024 | 7.740 | 7.740 | 7.580 | 7.590 | 244,391 | -0.18(-2.32%) |
Jun 05, 2024 | 7.670 | 7.800 | 7.645 | 7.770 | 270,500 | +0.04(+0.52%) |
Jun 04, 2024 | 7.700 | 7.740 | 7.480 | 7.730 | 667,596 | -0.13(-1.65%) |
Jun 03, 2024 | 8.020 | 8.020 | 7.820 | 7.860 | 610,286 | +0.19(+2.48%) |
May 31, 2024 | 7.580 | 7.800 | 7.570 | 7.670 | 767,540 | +0.43(+5.94%) |
May 30, 2024 | 7.140 | 7.285 | 7.070 | 7.240 | 418,421 | +0.30(+4.32%) |
May 29, 2024 | 6.930 | 7.055 | 6.920 | 6.940 | 265,384 | +0.05(+0.73%) |
May 28, 2024 | 6.880 | 7.000 | 6.570 | 6.890 | 431,083 | -0.15(-2.13%) |
May 24, 2024 | 7.110 | 7.130 | 7.035 | 7.040 | 175,128 | -0.05(-0.71%) |
May 23, 2024 | 7.150 | 7.175 | 7.070 | 7.090 | 234,469 | +0.03(+0.42%) |
May 22, 2024 | 7.000 | 7.115 | 6.990 | 7.060 | 332,536 | +0.06(+0.86%) |
May 21, 2024 | 6.890 | 7.000 | 6.870 | 7.000 | 234,233 | +0.36(+5.42%) |
May 20, 2024 | 6.660 | 6.705 | 6.620 | 6.640 | 230,321 | -0.04(-0.60%) |
May 17, 2024 | 6.640 | 6.730 | 6.640 | 6.680 | 415,170 | +0.16(+2.45%) |
May 16, 2024 | 6.360 | 6.560 | 6.330 | 6.520 | 358,799 | +0.25(+3.99%) |
May 15, 2024 | 6.330 | 6.400 | 6.270 | 6.270 | 294,490 | -0.06(-0.95%) |
May 14, 2024 | 6.350 | 6.400 | 6.300 | 6.330 | 213,972 | -0.01(-0.16%) |
May 13, 2024 | 6.400 | 6.450 | 6.335 | 6.340 | 286,058 | -0.03(-0.47%) |
May 10, 2024 | 6.460 | 6.530 | 6.370 | 6.370 | 430,111 | +0.02(+0.31%) |
May 09, 2024 | 6.390 | 6.420 | 6.335 | 6.350 | 177,111 | -0.03(-0.47%) |
May 08, 2024 | 6.470 | 6.490 | 6.360 | 6.380 | 556,091 | -0.08(-1.24%) |
May 07, 2024 | 6.410 | 6.510 | 6.410 | 6.460 | 212,479 | +0.09(+1.41%) |
May 06, 2024 | 6.320 | 6.400 | 6.320 | 6.370 | 281,991 | +0.08(+1.27%) |
May 03, 2024 | 6.240 | 6.315 | 6.230 | 6.290 | 134,189 | +0.07(+1.13%) |
May 02, 2024 | 6.120 | 6.230 | 6.060 | 6.220 | 301,860 | +0.16(+2.64%) |