Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 7.530 | 7.680 | 7.470 | 7.610 | 615,580 | +0.05(+0.66%) |
Jul 15, 2024 | 7.500 | 7.630 | 7.420 | 7.560 | 523,943 | +0.08(+1.07%) |
Jul 12, 2024 | 7.450 | 7.490 | 7.270 | 7.480 | 560,186 | +0.09(+1.22%) |
Jul 11, 2024 | 7.820 | 7.820 | 7.350 | 7.390 | 767,429 | -0.41(-5.26%) |
Jul 10, 2024 | 7.550 | 7.860 | 7.510 | 7.800 | 674,341 | +0.29(+3.86%) |
Jul 09, 2024 | 7.570 | 7.590 | 7.450 | 7.510 | 400,544 | -0.10(-1.31%) |
Jul 08, 2024 | 7.490 | 7.640 | 7.480 | 7.610 | 447,097 | +0.11(+1.47%) |
Jul 05, 2024 | 7.630 | 7.630 | 7.420 | 7.500 | 336,715 | -0.11(-1.45%) |
Jul 04, 2024 | 7.560 | 7.650 | 7.530 | 7.610 | 114,519 | +0.08(+1.06%) |
Jul 03, 2024 | 7.490 | 7.600 | 7.470 | 7.530 | 450,227 | +0.04(+0.53%) |
Jul 02, 2024 | 7.730 | 7.730 | 7.440 | 7.490 | 793,336 | -0.21(-2.73%) |
Jun 28, 2024 | 7.700 | 0 | +0.27(+3.63%) | |||
Jun 27, 2024 | 7.170 | 7.480 | 7.010 | 7.430 | 794,581 | +0.27(+3.77%) |
Jun 26, 2024 | 7.000 | 7.160 | 7.000 | 7.160 | 342,270 | +0.13(+1.85%) |
Jun 25, 2024 | 7.130 | 7.130 | 6.950 | 7.030 | 478,744 | -0.13(-1.82%) |
Jun 24, 2024 | 6.850 | 7.180 | 6.780 | 7.160 | 1,267,877 | +0.39(+5.76%) |
Jun 21, 2024 | 6.940 | 6.990 | 6.760 | 6.770 | 8,085,045 | -0.20(-2.87%) |
Jun 20, 2024 | 6.930 | 7.030 | 6.890 | 6.970 | 906,590 | +0.03(+0.43%) |
Jun 19, 2024 | 7.020 | 7.020 | 6.880 | 6.940 | 236,599 | -0.01(-0.14%) |
Jun 18, 2024 | 7.010 | 7.090 | 6.890 | 6.950 | 730,536 | -0.07(-1.00%) |
Jun 17, 2024 | 6.990 | 7.080 | 6.910 | 7.020 | 1,280,742 | +0.03(+0.43%) |
Jun 14, 2024 | 7.090 | 7.190 | 6.940 | 6.990 | 435,859 | -0.16(-2.24%) |
Jun 13, 2024 | 7.140 | 7.240 | 7.100 | 7.150 | 551,594 | -0.04(-0.56%) |
Jun 12, 2024 | 7.110 | 7.220 | 7.060 | 7.190 | 571,587 | +0.17(+2.42%) |
Jun 11, 2024 | 7.110 | 7.110 | 6.960 | 7.020 | 499,626 | -0.08(-1.13%) |
Jun 10, 2024 | 6.860 | 7.210 | 6.800 | 7.100 | 1,205,710 | +0.25(+3.65%) |
Jun 07, 2024 | 6.900 | 6.940 | 6.820 | 6.850 | 332,288 | -0.04(-0.58%) |
Jun 06, 2024 | 6.860 | 6.940 | 6.820 | 6.890 | 395,323 | +0.07(+1.03%) |
Jun 05, 2024 | 6.810 | 6.900 | 6.770 | 6.820 | 409,638 | +0.03(+0.44%) |
Jun 04, 2024 | 6.920 | 7.090 | 6.740 | 6.790 | 760,337 | -0.19(-2.72%) |
Jun 03, 2024 | 7.210 | 7.230 | 6.920 | 6.980 | 948,617 | -0.24(-3.32%) |
May 31, 2024 | 6.990 | 7.240 | 6.940 | 7.220 | 1,197,803 | +0.27(+3.88%) |
May 30, 2024 | 6.780 | 6.980 | 6.770 | 6.950 | 892,630 | +0.15(+2.21%) |
May 29, 2024 | 6.830 | 6.850 | 6.750 | 6.800 | 481,356 | -0.05(-0.73%) |
May 28, 2024 | 6.750 | 6.900 | 6.730 | 6.850 | 1,053,111 | +0.12(+1.78%) |
May 27, 2024 | 6.770 | 6.780 | 6.720 | 6.730 | 121,285 | -0.02(-0.30%) |
May 24, 2024 | 6.750 | 6.790 | 6.700 | 6.750 | 455,835 | +0.06(+0.90%) |
May 23, 2024 | 6.800 | 6.810 | 6.680 | 6.690 | 238,165 | -0.03(-0.45%) |
May 22, 2024 | 6.890 | 6.940 | 6.720 | 6.720 | 320,943 | -0.18(-2.61%) |
May 21, 2024 | 6.800 | 6.960 | 6.800 | 6.900 | 802,301 | +0.11(+1.62%) |
May 17, 2024 | 6.790 | 0 | +0.03(+0.44%) | |||
May 16, 2024 | 6.880 | 6.950 | 6.690 | 6.760 | 426,692 | -0.12(-1.74%) |
May 15, 2024 | 6.850 | 6.960 | 6.680 | 6.880 | 794,299 | +0.13(+1.93%) |
May 14, 2024 | 6.650 | 6.770 | 6.550 | 6.750 | 730,733 | +0.11(+1.66%) |
May 13, 2024 | 6.600 | 6.640 | 6.450 | 6.640 | 528,786 | +0.11(+1.68%) |
May 10, 2024 | 6.560 | 6.570 | 6.440 | 6.530 | 851,398 | +0.10(+1.56%) |
May 09, 2024 | 6.320 | 6.670 | 6.300 | 6.430 | 1,841,063 | +0.43(+7.17%) |
May 08, 2024 | 5.840 | 6.000 | 5.800 | 6.000 | 702,281 | +0.10(+1.69%) |
May 07, 2024 | 5.750 | 5.920 | 5.730 | 5.900 | 465,097 | +0.16(+2.79%) |
May 06, 2024 | 5.690 | 5.830 | 5.690 | 5.740 | 271,743 | +0.09(+1.59%) |
May 03, 2024 | 5.750 | 5.790 | 5.620 | 5.650 | 271,912 | -0.14(-2.42%) |
May 02, 2024 | 5.700 | 5.810 | 5.600 | 5.790 | 429,984 | +0.12(+2.12%) |