Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.350 | 9.465 | 9.280 | 9.360 | 1,645,276 | -0.02(-0.21%) |
Jul 18, 2024 | 9.320 | 9.535 | 9.300 | 9.380 | 1,941,057 | -0.02(-0.21%) |
Jul 17, 2024 | 9.180 | 9.455 | 9.180 | 9.400 | 1,735,514 | +0.14(+1.51%) |
Jul 16, 2024 | 9.030 | 9.280 | 9.015 | 9.260 | 1,319,149 | +0.29(+3.23%) |
Jul 15, 2024 | 8.940 | 9.060 | 8.875 | 8.970 | 2,147,939 | +0.05(+0.56%) |
Jul 12, 2024 | 9.150 | 9.215 | 8.780 | 8.920 | 2,914,845 | -0.16(-1.76%) |
Jul 11, 2024 | 8.810 | 9.100 | 8.750 | 9.080 | 2,327,305 | +0.41(+4.73%) |
Jul 10, 2024 | 8.550 | 8.690 | 8.500 | 8.670 | 1,627,803 | +0.16(+1.88%) |
Jul 09, 2024 | 8.390 | 8.520 | 8.320 | 8.510 | 842,515 | +0.10(+1.19%) |
Jul 08, 2024 | 8.350 | 8.430 | 8.332 | 8.410 | 827,149 | +0.11(+1.33%) |
Jul 05, 2024 | 8.300 | 8.420 | 8.290 | 8.300 | 1,371,532 | -0.05(-0.60%) |
Jul 03, 2024 | 8.300 | 8.420 | 8.285 | 8.350 | 897,422 | +0.07(+0.85%) |
Jul 02, 2024 | 8.120 | 8.320 | 8.101 | 8.280 | 1,142,417 | +0.17(+2.10%) |
Jul 01, 2024 | 8.180 | 8.230 | 7.975 | 8.110 | 1,524,460 | -0.07(-0.86%) |
Jun 28, 2024 | 8.180 | 8.215 | 8.080 | 8.180 | 2,428,593 | +0.09(+1.11%) |
Jun 27, 2024 | 8.215 | 8.220 | 8.003 | 8.090 | 1,640,653 | -0.11(-1.29%) |
Jun 26, 2024 | 8.100 | 8.215 | 8.061 | 8.196 | 884,495 | +0.06(+0.71%) |
Jun 25, 2024 | 8.244 | 8.292 | 8.129 | 8.138 | 1,232,719 | -0.13(-1.52%) |
Jun 24, 2024 | 8.167 | 8.321 | 8.167 | 8.264 | 1,022,359 | +0.10(+1.18%) |
Jun 21, 2024 | 8.109 | 8.177 | 8.094 | 8.167 | 4,111,951 | +0.06(+0.71%) |
Jun 20, 2024 | 8.100 | 8.148 | 8.090 | 8.109 | 1,010,734 | +0.01(+0.12%) |
Jun 18, 2024 | 8.215 | 8.244 | 8.080 | 8.100 | 1,233,168 | -0.13(-1.52%) |
Jun 17, 2024 | 7.955 | 8.249 | 7.916 | 8.225 | 1,746,043 | +0.26(+3.27%) |
Jun 14, 2024 | 7.907 | 7.974 | 7.878 | 7.965 | 832,564 | -0.03(-0.36%) |
Jun 13, 2024 | 8.003 | 8.047 | 7.955 | 7.994 | 1,103,634 | -0.05(-0.60%) |
Jun 12, 2024 | 8.148 | 8.206 | 8.032 | 8.042 | 1,179,483 | +0.14(+1.71%) |
Jun 11, 2024 | 7.907 | 7.955 | 7.834 | 7.907 | 1,341,411 | -0.03(-0.36%) |
Jun 10, 2024 | 7.955 | 8.003 | 7.916 | 7.936 | 1,602,996 | -0.09(-1.08%) |
Jun 07, 2024 | 8.032 | 8.061 | 7.965 | 8.023 | 1,454,832 | -0.13(-1.65%) |
Jun 06, 2024 | 8.235 | 8.279 | 8.158 | 8.158 | 1,089,252 | -0.13(-1.51%) |
Jun 05, 2024 | 8.148 | 8.302 | 8.080 | 8.283 | 1,235,351 | +0.18(+2.26%) |
Jun 04, 2024 | 8.071 | 8.138 | 8.023 | 8.100 | 1,045,372 | -0.03(-0.36%) |
Jun 03, 2024 | 8.109 | 8.158 | 8.042 | 8.129 | 877,337 | +0.13(+1.57%) |
May 31, 2024 | 7.878 | 8.032 | 7.839 | 8.003 | 1,126,226 | +0.18(+2.34%) |
May 30, 2024 | 7.810 | 7.878 | 7.728 | 7.820 | 1,395,688 | +0.12(+1.50%) |
May 29, 2024 | 7.916 | 7.955 | 7.646 | 7.704 | 2,630,831 | -0.28(-3.50%) |
May 28, 2024 | 8.071 | 8.158 | 7.965 | 7.984 | 849,315 | -0.07(-0.84%) |
May 24, 2024 | 8.003 | 8.061 | 7.969 | 8.051 | 983,516 | +0.07(+0.85%) |
May 23, 2024 | 8.196 | 8.201 | 7.955 | 7.984 | 1,550,745 | -0.21(-2.59%) |
May 22, 2024 | 8.196 | 8.331 | 8.173 | 8.196 | 800,418 | -0.02(-0.23%) |
May 21, 2024 | 8.273 | 8.283 | 8.186 | 8.215 | 858,281 | -0.06(-0.70%) |
May 20, 2024 | 8.427 | 8.427 | 8.235 | 8.273 | 1,280,858 | -0.13(-1.49%) |
May 17, 2024 | 8.379 | 8.437 | 8.312 | 8.399 | 801,078 | +0.05(+0.58%) |
May 16, 2024 | 8.350 | 8.389 | 8.292 | 8.350 | 1,027,588 | -0.04(-0.46%) |
May 15, 2024 | 8.678 | 8.678 | 8.331 | 8.389 | 1,617,611 | -0.15(-1.81%) |
May 14, 2024 | 8.341 | 8.620 | 8.331 | 8.543 | 2,024,410 | +0.27(+3.26%) |
May 13, 2024 | 8.148 | 8.302 | 8.080 | 8.273 | 1,839,121 | +0.20(+2.51%) |
May 10, 2024 | 8.292 | 8.336 | 7.994 | 8.071 | 2,523,954 | -0.28(-3.35%) |
May 09, 2024 | 8.196 | 8.427 | 8.129 | 8.350 | 3,546,270 | +0.20(+2.49%) |
May 08, 2024 | 8.302 | 8.321 | 8.129 | 8.148 | 3,128,121 | -0.22(-2.65%) |
May 07, 2024 | 8.485 | 8.485 | 8.336 | 8.370 | 1,380,326 | -0.06(-0.69%) |
May 06, 2024 | 8.427 | 8.481 | 8.370 | 8.427 | 1,149,572 | +0.08(+0.92%) |
May 03, 2024 | 8.495 | 8.534 | 8.307 | 8.350 | 1,433,448 | +0.04(+0.46%) |
May 02, 2024 | 8.514 | 8.514 | 8.264 | 8.312 | 1,317,217 | -0.05(-0.58%) |