Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 9.310 | 9.560 | 9.310 | 9.430 | 235,040 | +0.11(+1.18%) |
Jul 17, 2024 | 9.100 | 9.400 | 9.000 | 9.320 | 353,258 | +0.12(+1.30%) |
Jul 16, 2024 | 8.900 | 9.230 | 8.900 | 9.200 | 285,998 | +0.40(+4.55%) |
Jul 15, 2024 | 8.880 | 8.880 | 8.720 | 8.800 | 328,327 | -0.01(-0.11%) |
Jul 12, 2024 | 8.790 | 9.000 | 8.660 | 8.810 | 260,387 | +0.11(+1.26%) |
Jul 11, 2024 | 8.520 | 8.745 | 8.520 | 8.700 | 226,500 | +0.33(+3.94%) |
Jul 10, 2024 | 8.590 | 8.590 | 8.310 | 8.370 | 213,594 | -0.19(-2.22%) |
Jul 09, 2024 | 8.620 | 8.660 | 8.510 | 8.560 | 133,867 | -0.09(-1.04%) |
Jul 08, 2024 | 8.880 | 8.890 | 8.630 | 8.650 | 164,500 | -0.12(-1.37%) |
Jul 05, 2024 | 8.560 | 8.805 | 8.485 | 8.770 | 238,128 | +0.19(+2.21%) |
Jul 03, 2024 | 8.420 | 8.630 | 8.400 | 8.580 | 123,203 | +0.16(+1.90%) |
Jul 02, 2024 | 8.380 | 8.450 | 8.335 | 8.420 | 151,760 | +0.02(+0.24%) |
Jul 01, 2024 | 8.540 | 8.610 | 8.365 | 8.400 | 251,908 | -0.12(-1.41%) |
Jun 28, 2024 | 8.660 | 8.670 | 8.490 | 8.520 | 1,804,892 | -0.07(-0.81%) |
Jun 27, 2024 | 8.440 | 8.630 | 8.420 | 8.590 | 293,583 | +0.19(+2.26%) |
Jun 26, 2024 | 8.320 | 8.475 | 8.320 | 8.400 | 232,164 | +0.04(+0.48%) |
Jun 25, 2024 | 8.400 | 8.400 | 8.300 | 8.360 | 192,718 | -0.01(-0.12%) |
Jun 24, 2024 | 8.280 | 8.495 | 8.240 | 8.370 | 311,115 | +0.05(+0.60%) |
Jun 21, 2024 | 8.200 | 8.330 | 8.100 | 8.320 | 455,075 | +0.16(+1.96%) |
Jun 20, 2024 | 8.150 | 8.170 | 8.020 | 8.160 | 372,561 | +0.01(+0.12%) |
Jun 18, 2024 | 8.300 | 8.300 | 8.060 | 8.150 | 355,280 | -0.15(-1.81%) |
Jun 17, 2024 | 8.440 | 8.460 | 8.250 | 8.300 | 311,789 | -0.19(-2.24%) |
Jun 14, 2024 | 8.500 | 8.520 | 8.350 | 8.490 | 355,999 | -0.02(-0.24%) |
Jun 13, 2024 | 8.580 | 8.610 | 8.380 | 8.510 | 406,832 | -0.05(-0.58%) |
Jun 12, 2024 | 8.730 | 8.840 | 8.500 | 8.560 | 477,223 | +0.00(+0.00%) |
Jun 11, 2024 | 8.640 | 8.660 | 8.500 | 8.560 | 360,360 | -0.15(-1.72%) |
Jun 10, 2024 | 8.540 | 8.775 | 8.510 | 8.710 | 294,722 | +0.09(+1.04%) |
Jun 07, 2024 | 8.780 | 8.780 | 8.530 | 8.620 | 340,761 | -0.18(-2.05%) |
Jun 06, 2024 | 9.180 | 9.280 | 8.670 | 8.800 | 481,209 | -0.36(-3.93%) |
Jun 05, 2024 | 9.060 | 9.210 | 8.840 | 9.160 | 403,791 | +0.21(+2.35%) |
Jun 04, 2024 | 9.190 | 9.190 | 8.920 | 8.950 | 420,355 | -0.21(-2.29%) |
Jun 03, 2024 | 9.510 | 9.540 | 9.120 | 9.160 | 335,597 | -0.25(-2.66%) |
May 31, 2024 | 9.400 | 9.430 | 9.240 | 9.410 | 389,223 | +0.03(+0.32%) |
May 30, 2024 | 9.500 | 9.520 | 9.345 | 9.380 | 259,765 | -0.11(-1.16%) |
May 29, 2024 | 9.480 | 9.610 | 9.450 | 9.490 | 278,899 | -0.13(-1.35%) |
May 28, 2024 | 9.490 | 9.640 | 9.380 | 9.620 | 574,498 | +0.23(+2.45%) |
May 24, 2024 | 9.370 | 9.410 | 9.260 | 9.390 | 193,344 | +0.09(+0.97%) |
May 23, 2024 | 9.310 | 9.335 | 9.170 | 9.300 | 261,478 | -0.01(-0.11%) |
May 22, 2024 | 9.200 | 9.390 | 9.160 | 9.310 | 330,105 | +0.09(+0.98%) |
May 21, 2024 | 9.340 | 9.340 | 9.070 | 9.220 | 213,878 | -0.16(-1.71%) |
May 20, 2024 | 9.650 | 9.720 | 9.370 | 9.380 | 379,990 | -0.29(-3.00%) |
May 17, 2024 | 9.690 | 9.700 | 9.530 | 9.670 | 301,319 | +0.03(+0.31%) |
May 16, 2024 | 9.420 | 9.660 | 9.400 | 9.640 | 300,395 | +0.21(+2.23%) |
May 15, 2024 | 9.310 | 9.500 | 9.255 | 9.430 | 209,651 | +0.17(+1.84%) |
May 14, 2024 | 9.250 | 9.300 | 9.010 | 9.260 | 816,856 | +0.11(+1.20%) |
May 13, 2024 | 9.130 | 9.210 | 9.020 | 9.150 | 261,529 | +0.10(+1.10%) |
May 10, 2024 | 9.360 | 9.420 | 8.950 | 9.050 | 504,031 | -0.21(-2.27%) |
May 09, 2024 | 9.760 | 9.760 | 8.870 | 9.260 | 589,326 | -0.51(-5.22%) |
May 08, 2024 | 9.690 | 9.800 | 9.600 | 9.770 | 280,145 | +0.04(+0.41%) |
May 07, 2024 | 9.810 | 9.870 | 9.575 | 9.730 | 259,873 | -0.05(-0.51%) |
May 06, 2024 | 9.610 | 9.840 | 9.600 | 9.780 | 421,891 | +0.21(+2.19%) |
May 03, 2024 | 9.670 | 9.670 | 9.465 | 9.570 | 255,937 | +0.05(+0.53%) |
May 02, 2024 | 9.580 | 9.590 | 9.480 | 9.520 | 237,455 | +0.01(+0.11%) |