Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 9.010 | 9.010 | 8.800 | 8.810 | 1,049,481 | -0.27(-2.97%) |
Jul 17, 2024 | 8.970 | 9.130 | 8.950 | 9.080 | 1,037,209 | +0.08(+0.89%) |
Jul 16, 2024 | 9.090 | 9.130 | 8.990 | 9.000 | 1,234,416 | +0.06(+0.67%) |
Jul 15, 2024 | 9.050 | 9.060 | 8.930 | 8.940 | 959,639 | -0.18(-1.97%) |
Jul 12, 2024 | 9.030 | 9.160 | 9.030 | 9.120 | 1,067,377 | +0.16(+1.79%) |
Jul 11, 2024 | 9.010 | 9.040 | 8.920 | 8.960 | 1,424,754 | +0.22(+2.52%) |
Jul 10, 2024 | 8.740 | 8.800 | 8.640 | 8.740 | 1,258,677 | +0.17(+1.98%) |
Jul 09, 2024 | 8.530 | 8.735 | 8.530 | 8.570 | 1,107,003 | +0.11(+1.30%) |
Jul 08, 2024 | 8.400 | 8.490 | 8.330 | 8.460 | 636,033 | +0.02(+0.24%) |
Jul 05, 2024 | 8.470 | 8.520 | 8.390 | 8.440 | 969,874 | +0.13(+1.56%) |
Jul 03, 2024 | 8.250 | 8.350 | 8.210 | 8.310 | 451,340 | +0.23(+2.85%) |
Jul 02, 2024 | 8.160 | 8.215 | 8.015 | 8.080 | 568,577 | -0.12(-1.46%) |
Jul 01, 2024 | 8.190 | 8.270 | 8.105 | 8.200 | 1,368,177 | -0.01(-0.12%) |
Jun 28, 2024 | 8.270 | 8.270 | 8.140 | 8.210 | 796,373 | -0.12(-1.44%) |
Jun 27, 2024 | 8.300 | 8.405 | 8.275 | 8.330 | 852,297 | -0.01(-0.12%) |
Jun 26, 2024 | 8.160 | 8.360 | 8.135 | 8.340 | 838,581 | +0.05(+0.60%) |
Jun 25, 2024 | 8.280 | 8.320 | 8.220 | 8.290 | 370,742 | -0.04(-0.48%) |
Jun 24, 2024 | 8.230 | 8.405 | 8.230 | 8.330 | 739,056 | +0.14(+1.71%) |
Jun 21, 2024 | 8.180 | 8.240 | 8.150 | 8.190 | 817,887 | +0.02(+0.24%) |
Jun 20, 2024 | 8.121 | 8.205 | 8.089 | 8.170 | 750,632 | +0.03(+0.37%) |
Jun 18, 2024 | 8.121 | 8.250 | 8.081 | 8.140 | 647,561 | -0.07(-0.85%) |
Jun 17, 2024 | 8.220 | 8.220 | 8.126 | 8.210 | 638,006 | -0.12(-1.44%) |
Jun 14, 2024 | 8.140 | 8.350 | 8.140 | 8.330 | 775,890 | +0.15(+1.83%) |
Jun 13, 2024 | 8.200 | 8.255 | 8.121 | 8.180 | 659,241 | -0.03(-0.36%) |
Jun 12, 2024 | 8.370 | 8.370 | 8.122 | 8.210 | 1,116,797 | -0.20(-2.37%) |
Jun 11, 2024 | 8.330 | 8.477 | 8.320 | 8.410 | 610,010 | +0.16(+1.93%) |
Jun 10, 2024 | 8.390 | 8.390 | 8.225 | 8.250 | 1,034,516 | -0.21(-2.48%) |
Jun 07, 2024 | 8.540 | 8.589 | 8.415 | 8.460 | 862,145 | -0.17(-1.97%) |
Jun 06, 2024 | 8.579 | 8.714 | 8.579 | 8.629 | 510,889 | +0.08(+0.93%) |
Jun 05, 2024 | 8.649 | 8.679 | 8.505 | 8.550 | 863,685 | +0.08(+0.94%) |
Jun 04, 2024 | 8.370 | 8.490 | 8.346 | 8.470 | 998,900 | +0.09(+1.07%) |
Jun 03, 2024 | 8.260 | 8.480 | 8.250 | 8.380 | 1,287,620 | +0.03(+0.36%) |
May 31, 2024 | 8.440 | 8.470 | 8.270 | 8.350 | 1,987,900 | -0.30(-3.46%) |
May 30, 2024 | 8.589 | 8.659 | 8.564 | 8.649 | 484,797 | +0.09(+1.05%) |
May 29, 2024 | 8.629 | 8.680 | 8.550 | 8.559 | 662,047 | -0.19(-2.17%) |
May 28, 2024 | 8.899 | 8.929 | 8.749 | 8.749 | 705,651 | -0.09(-1.02%) |
May 24, 2024 | 8.988 | 8.988 | 8.819 | 8.839 | 697,388 | +0.01(+0.11%) |
May 23, 2024 | 8.929 | 8.968 | 8.829 | 8.829 | 1,066,243 | -0.10(-1.12%) |
May 22, 2024 | 8.839 | 8.959 | 8.799 | 8.929 | 709,862 | +0.11(+1.24%) |
May 21, 2024 | 8.919 | 8.968 | 8.789 | 8.819 | 1,358,656 | -0.09(-1.01%) |
May 20, 2024 | 8.978 | 9.058 | 8.889 | 8.909 | 587,056 | -0.15(-1.65%) |
May 17, 2024 | 9.028 | 9.123 | 8.993 | 9.058 | 478,120 | +0.01(+0.11%) |
May 16, 2024 | 8.959 | 9.068 | 8.894 | 9.048 | 781,786 | +0.13(+1.45%) |
May 15, 2024 | 8.829 | 8.946 | 8.784 | 8.919 | 980,375 | +0.07(+0.79%) |
May 14, 2024 | 8.869 | 8.968 | 8.824 | 8.849 | 876,443 | +0.04(+0.45%) |
May 13, 2024 | 8.789 | 8.919 | 8.769 | 8.809 | 648,546 | +0.08(+0.91%) |
May 10, 2024 | 8.859 | 8.919 | 8.684 | 8.729 | 1,568,896 | -0.07(-0.79%) |
May 09, 2024 | 8.949 | 8.983 | 8.784 | 8.799 | 2,451,026 | -0.45(-4.85%) |
May 08, 2024 | 9.238 | 9.328 | 9.158 | 9.248 | 2,346,777 | -0.49(-5.02%) |
May 07, 2024 | 9.966 | 9.966 | 9.692 | 9.737 | 954,943 | -0.18(-1.81%) |
May 06, 2024 | 9.896 | 10.01 | 9.856 | 9.916 | 586,512 | -0.01(-0.10%) |
May 03, 2024 | 9.866 | 9.986 | 9.836 | 9.926 | 1,047,770 | +0.31(+3.22%) |
May 02, 2024 | 9.507 | 9.682 | 9.412 | 9.617 | 854,732 | +0.33(+3.54%) |