Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.580 | 8.630 | 8.530 | 8.570 | 2,210,375 | -0.01(-0.12%) |
Jul 18, 2024 | 8.680 | 8.720 | 8.575 | 8.580 | 677,767 | -0.12(-1.38%) |
Jul 17, 2024 | 8.680 | 8.700 | 8.650 | 8.700 | 653,463 | -0.02(-0.23%) |
Jul 16, 2024 | 8.630 | 8.755 | 8.630 | 8.720 | 560,239 | +0.09(+1.04%) |
Jul 15, 2024 | 8.660 | 8.690 | 8.625 | 8.630 | 623,302 | -0.02(-0.23%) |
Jul 12, 2024 | 8.630 | 8.749 | 8.630 | 8.650 | 326,107 | +0.00(+0.00%) |
Jul 11, 2024 | 8.650 | 8.660 | 8.610 | 8.650 | 615,804 | +0.03(+0.35%) |
Jul 10, 2024 | 8.530 | 8.630 | 8.530 | 8.620 | 470,814 | +0.09(+1.06%) |
Jul 09, 2024 | 8.530 | 8.560 | 8.510 | 8.530 | 233,259 | -0.02(-0.23%) |
Jul 08, 2024 | 8.540 | 8.550 | 8.520 | 8.550 | 267,255 | +0.03(+0.35%) |
Jul 05, 2024 | 8.500 | 8.560 | 8.470 | 8.520 | 224,053 | +0.03(+0.35%) |
Jul 03, 2024 | 8.420 | 8.500 | 8.380 | 8.490 | 192,156 | +0.07(+0.83%) |
Jul 02, 2024 | 8.370 | 8.440 | 8.350 | 8.420 | 204,998 | +0.03(+0.36%) |
Jul 01, 2024 | 8.400 | 8.430 | 8.350 | 8.390 | 327,699 | -0.02(-0.24%) |
Jun 28, 2024 | 8.420 | 8.440 | 8.361 | 8.410 | 283,992 | +0.05(+0.60%) |
Jun 27, 2024 | 8.360 | 8.415 | 8.360 | 8.360 | 146,455 | +0.01(+0.12%) |
Jun 26, 2024 | 8.360 | 8.400 | 8.330 | 8.350 | 163,517 | -0.02(-0.24%) |
Jun 25, 2024 | 8.360 | 8.390 | 8.350 | 8.370 | 173,105 | +0.02(+0.24%) |
Jun 24, 2024 | 8.330 | 8.400 | 8.330 | 8.350 | 305,454 | +0.01(+0.12%) |
Jun 21, 2024 | 8.290 | 8.340 | 8.290 | 8.340 | 157,558 | +0.04(+0.46%) |
Jun 20, 2024 | 8.362 | 8.362 | 8.257 | 8.302 | 344,889 | -0.07(-0.83%) |
Jun 18, 2024 | 8.352 | 8.381 | 8.352 | 8.372 | 255,588 | +0.02(+0.24%) |
Jun 17, 2024 | 8.262 | 8.362 | 8.233 | 8.352 | 284,505 | +0.07(+0.84%) |
Jun 14, 2024 | 8.262 | 8.282 | 8.242 | 8.282 | 121,231 | -0.03(-0.36%) |
Jun 13, 2024 | 8.372 | 8.372 | 8.302 | 8.312 | 200,661 | -0.03(-0.36%) |
Jun 12, 2024 | 8.362 | 8.381 | 8.317 | 8.342 | 154,271 | +0.03(+0.36%) |
Jun 11, 2024 | 8.302 | 8.312 | 8.223 | 8.312 | 146,028 | +0.00(+0.00%) |
Jun 10, 2024 | 8.322 | 8.332 | 8.292 | 8.312 | 110,192 | -0.03(-0.36%) |
Jun 07, 2024 | 8.312 | 8.357 | 8.297 | 8.342 | 168,287 | +0.04(+0.48%) |
Jun 06, 2024 | 8.302 | 8.342 | 8.282 | 8.302 | 206,684 | -0.03(-0.36%) |
Jun 05, 2024 | 8.213 | 8.342 | 8.213 | 8.332 | 461,617 | +0.14(+1.70%) |
Jun 04, 2024 | 8.183 | 8.223 | 8.163 | 8.193 | 297,889 | -0.02(-0.24%) |
Jun 03, 2024 | 8.193 | 8.237 | 8.123 | 8.213 | 242,895 | +0.05(+0.61%) |
May 31, 2024 | 8.123 | 8.163 | 8.044 | 8.163 | 188,145 | +0.09(+1.11%) |
May 30, 2024 | 8.004 | 8.088 | 8.004 | 8.074 | 278,932 | +0.05(+0.62%) |
May 29, 2024 | 8.183 | 8.183 | 8.024 | 8.024 | 357,276 | -0.19(-2.30%) |
May 28, 2024 | 8.272 | 8.282 | 8.203 | 8.213 | 248,336 | -0.04(-0.48%) |
May 24, 2024 | 8.203 | 8.292 | 8.203 | 8.252 | 167,442 | +0.06(+0.73%) |
May 23, 2024 | 8.332 | 8.367 | 8.193 | 8.193 | 262,314 | -0.13(-1.55%) |
May 22, 2024 | 8.302 | 8.353 | 8.252 | 8.322 | 202,973 | -0.00(-0.02%) |
May 21, 2024 | 8.284 | 8.344 | 8.265 | 8.324 | 361,291 | +0.01(+0.12%) |
May 20, 2024 | 8.284 | 8.334 | 8.265 | 8.314 | 235,721 | +0.02(+0.24%) |
May 17, 2024 | 8.235 | 8.312 | 8.229 | 8.294 | 217,876 | +0.05(+0.60%) |
May 16, 2024 | 8.275 | 8.284 | 8.235 | 8.245 | 128,305 | -0.03(-0.36%) |
May 15, 2024 | 8.196 | 8.284 | 8.196 | 8.275 | 211,074 | +0.09(+1.08%) |
May 14, 2024 | 8.127 | 8.196 | 8.127 | 8.186 | 307,250 | +0.04(+0.48%) |
May 13, 2024 | 8.127 | 8.166 | 8.127 | 8.146 | 115,152 | +0.03(+0.36%) |
May 10, 2024 | 8.097 | 8.156 | 8.097 | 8.117 | 155,351 | +0.02(+0.24%) |
May 09, 2024 | 8.048 | 8.107 | 8.048 | 8.097 | 293,853 | +0.05(+0.61%) |
May 08, 2024 | 7.989 | 8.058 | 7.919 | 8.048 | 215,207 | +0.02(+0.25%) |
May 07, 2024 | 8.028 | 8.038 | 8.018 | 8.028 | 198,922 | +0.00(+0.00%) |
May 06, 2024 | 7.998 | 8.038 | 7.998 | 8.028 | 213,193 | +0.06(+0.74%) |
May 03, 2024 | 7.979 | 8.028 | 7.954 | 7.969 | 142,266 | +0.08(+1.00%) |
May 02, 2024 | 7.919 | 7.929 | 7.851 | 7.890 | 150,281 | +0.00(+0.00%) |