Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.280 | 8.520 | 8.262 | 8.520 | 478,259 | +0.30(+3.65%) |
Jul 15, 2024 | 8.190 | 8.335 | 8.150 | 8.220 | 633,154 | +0.09(+1.11%) |
Jul 12, 2024 | 8.310 | 8.360 | 8.060 | 8.130 | 502,756 | -0.11(-1.33%) |
Jul 11, 2024 | 8.260 | 8.300 | 8.160 | 8.240 | 443,677 | +0.04(+0.49%) |
Jul 10, 2024 | 8.150 | 8.290 | 8.150 | 8.200 | 418,778 | +0.09(+1.11%) |
Jul 09, 2024 | 8.300 | 8.350 | 8.110 | 8.110 | 392,805 | -0.24(-2.87%) |
Jul 08, 2024 | 8.510 | 8.544 | 8.315 | 8.350 | 440,058 | -0.18(-2.11%) |
Jul 05, 2024 | 8.940 | 8.940 | 8.485 | 8.530 | 530,806 | -0.41(-4.59%) |
Jul 03, 2024 | 8.930 | 8.948 | 8.850 | 8.940 | 275,420 | +0.08(+0.90%) |
Jul 02, 2024 | 8.940 | 8.940 | 8.750 | 8.860 | 289,708 | -0.08(-0.89%) |
Jul 01, 2024 | 9.000 | 9.038 | 8.775 | 8.940 | 372,420 | -0.03(-0.33%) |
Jun 28, 2024 | 9.180 | 9.220 | 8.885 | 8.970 | 822,914 | -0.15(-1.64%) |
Jun 27, 2024 | 9.150 | 9.240 | 9.030 | 9.120 | 284,920 | -0.02(-0.22%) |
Jun 26, 2024 | 9.070 | 9.180 | 8.990 | 9.140 | 569,049 | +0.07(+0.77%) |
Jun 25, 2024 | 9.000 | 9.070 | 8.930 | 9.070 | 361,921 | +0.09(+1.00%) |
Jun 24, 2024 | 8.940 | 9.020 | 8.880 | 8.980 | 449,269 | +0.08(+0.90%) |
Jun 21, 2024 | 8.770 | 8.960 | 8.770 | 8.900 | 745,440 | +0.12(+1.37%) |
Jun 20, 2024 | 8.670 | 8.920 | 8.670 | 8.780 | 484,015 | +0.11(+1.27%) |
Jun 18, 2024 | 8.670 | 8.685 | 8.580 | 8.670 | 491,693 | +0.01(+0.12%) |
Jun 17, 2024 | 8.660 | 8.760 | 8.530 | 8.660 | 587,951 | -0.06(-0.69%) |
Jun 14, 2024 | 9.040 | 9.040 | 8.720 | 8.720 | 499,159 | -0.37(-4.07%) |
Jun 13, 2024 | 9.250 | 9.280 | 9.010 | 9.090 | 847,443 | -0.19(-2.05%) |
Jun 12, 2024 | 9.240 | 9.350 | 9.120 | 9.280 | 572,606 | +0.12(+1.31%) |
Jun 11, 2024 | 9.140 | 9.180 | 8.970 | 9.160 | 698,036 | -0.10(-1.08%) |
Jun 10, 2024 | 9.220 | 9.350 | 9.220 | 9.260 | 415,428 | +0.05(+0.54%) |
Jun 07, 2024 | 9.480 | 9.500 | 9.160 | 9.210 | 509,762 | -0.30(-3.15%) |
Jun 06, 2024 | 9.730 | 9.747 | 9.425 | 9.510 | 364,223 | -0.24(-2.46%) |
Jun 05, 2024 | 9.590 | 9.800 | 9.590 | 9.750 | 852,490 | +0.16(+1.67%) |
Jun 04, 2024 | 9.680 | 9.845 | 9.535 | 9.590 | 905,729 | -0.14(-1.44%) |
Jun 03, 2024 | 9.830 | 9.890 | 9.692 | 9.730 | 562,921 | -0.06(-0.61%) |
May 31, 2024 | 9.940 | 9.950 | 9.725 | 9.790 | 469,816 | -0.11(-1.11%) |
May 30, 2024 | 9.810 | 9.950 | 9.790 | 9.900 | 338,382 | +0.09(+0.92%) |
May 29, 2024 | 9.920 | 9.920 | 9.765 | 9.810 | 504,198 | -0.11(-1.11%) |
May 28, 2024 | 9.830 | 9.948 | 9.701 | 9.920 | 663,840 | +0.13(+1.33%) |
May 24, 2024 | 9.590 | 9.885 | 9.555 | 9.790 | 735,881 | +0.26(+2.73%) |
May 23, 2024 | 9.490 | 9.630 | 9.420 | 9.530 | 687,401 | +0.05(+0.53%) |
May 22, 2024 | 9.440 | 9.550 | 9.340 | 9.480 | 808,979 | -0.03(-0.32%) |
May 21, 2024 | 9.270 | 9.520 | 9.210 | 9.510 | 783,643 | +0.17(+1.82%) |
May 20, 2024 | 9.260 | 9.470 | 9.250 | 9.340 | 858,524 | +0.11(+1.19%) |
May 17, 2024 | 9.180 | 9.310 | 9.040 | 9.230 | 1,012,179 | +0.07(+0.76%) |
May 16, 2024 | 8.920 | 9.209 | 8.920 | 9.160 | 844,732 | +0.27(+3.04%) |
May 15, 2024 | 8.770 | 8.930 | 8.665 | 8.890 | 767,727 | +0.12(+1.37%) |
May 14, 2024 | 8.580 | 8.800 | 8.550 | 8.770 | 751,618 | +0.19(+2.21%) |
May 13, 2024 | 8.820 | 8.875 | 8.360 | 8.580 | 1,200,976 | -0.21(-2.39%) |
May 10, 2024 | 8.670 | 8.880 | 8.670 | 8.790 | 912,207 | +0.13(+1.50%) |
May 09, 2024 | 8.220 | 8.705 | 8.000 | 8.660 | 1,205,128 | +0.60(+7.44%) |
May 08, 2024 | 7.690 | 8.070 | 7.690 | 8.060 | 679,969 | +0.39(+5.08%) |
May 07, 2024 | 7.600 | 7.740 | 7.590 | 7.670 | 646,960 | +0.03(+0.39%) |
May 06, 2024 | 7.740 | 7.800 | 7.610 | 7.640 | 547,690 | -0.07(-0.91%) |
May 03, 2024 | 7.730 | 7.785 | 7.680 | 7.710 | 465,564 | -0.01(-0.13%) |
May 02, 2024 | 7.530 | 7.780 | 7.510 | 7.720 | 577,962 | +0.21(+2.80%) |