Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.470 | 9.710 | 9.470 | 9.600 | 131,459 | +0.01(+0.10%) |
Jul 19, 2024 | 9.680 | 9.740 | 9.580 | 9.590 | 9,488 | -0.01(-0.10%) |
Jul 18, 2024 | 9.860 | 9.920 | 9.560 | 9.600 | 108,190 | -0.28(-2.83%) |
Jul 17, 2024 | 9.740 | 9.900 | 9.720 | 9.880 | 52,187 | +0.43(+4.55%) |
Jul 16, 2024 | 8.980 | 9.480 | 8.710 | 9.450 | 26,868 | +0.58(+6.54%) |
Jul 15, 2024 | 8.740 | 9.010 | 8.680 | 8.870 | 27,296 | +0.18(+2.07%) |
Jul 12, 2024 | 8.540 | 8.700 | 8.540 | 8.690 | 8,975 | +0.21(+2.48%) |
Jul 11, 2024 | 8.080 | 8.570 | 8.080 | 8.480 | 11,923 | +0.35(+4.31%) |
Jul 10, 2024 | 7.865 | 8.180 | 7.865 | 8.130 | 17,423 | +0.27(+3.44%) |
Jul 09, 2024 | 7.650 | 7.870 | 7.650 | 7.860 | 5,555 | +0.09(+1.16%) |
Jul 08, 2024 | 7.940 | 7.940 | 7.770 | 7.770 | 1,451 | -0.05(-0.64%) |
Jul 05, 2024 | 7.880 | 7.880 | 7.730 | 7.820 | 9,036 | -0.07(-0.89%) |
Jul 03, 2024 | 7.930 | 8.110 | 7.890 | 7.890 | 3,092 | -0.12(-1.50%) |
Jul 02, 2024 | 8.000 | 8.065 | 7.970 | 8.010 | 3,830 | +0.05(+0.63%) |
Jul 01, 2024 | 8.010 | 8.145 | 7.950 | 7.960 | 4,538 | -0.14(-1.73%) |
Jun 28, 2024 | 7.820 | 8.100 | 7.820 | 8.100 | 16,756 | +0.20(+2.53%) |
Jun 27, 2024 | 7.740 | 7.900 | 7.710 | 7.900 | 18,163 | +0.08(+1.02%) |
Jun 26, 2024 | 7.610 | 7.840 | 7.610 | 7.820 | 13,604 | +0.19(+2.49%) |
Jun 25, 2024 | 7.650 | 7.670 | 7.620 | 7.630 | 1,336 | -0.10(-1.29%) |
Jun 24, 2024 | 7.630 | 7.840 | 7.630 | 7.730 | 5,696 | +0.06(+0.78%) |
Jun 21, 2024 | 7.650 | 7.710 | 7.600 | 7.670 | 19,288 | -0.01(-0.13%) |
Jun 20, 2024 | 7.700 | 7.770 | 7.680 | 7.680 | 4,560 | -0.03(-0.39%) |
Jun 18, 2024 | 7.700 | 7.976 | 7.700 | 7.710 | 8,334 | -0.06(-0.77%) |
Jun 17, 2024 | 7.600 | 7.800 | 7.600 | 7.770 | 13,564 | +0.12(+1.57%) |
Jun 14, 2024 | 7.620 | 7.650 | 7.555 | 7.650 | 4,733 | -0.07(-0.91%) |
Jun 13, 2024 | 7.650 | 7.940 | 7.610 | 7.720 | 9,129 | -0.04(-0.58%) |
Jun 12, 2024 | 7.780 | 7.903 | 7.765 | 7.765 | 5,595 | +0.13(+1.77%) |
Jun 11, 2024 | 7.610 | 7.660 | 7.590 | 7.630 | 12,820 | +0.02(+0.26%) |
Jun 10, 2024 | 7.820 | 7.820 | 7.559 | 7.610 | 5,810 | -0.19(-2.41%) |
Jun 07, 2024 | 7.800 | 7.870 | 7.660 | 7.798 | 4,381 | -0.07(-0.91%) |
Jun 06, 2024 | 7.760 | 7.870 | 7.720 | 7.870 | 6,056 | +0.04(+0.51%) |
Jun 05, 2024 | 7.820 | 7.840 | 7.755 | 7.830 | 10,707 | +0.10(+1.29%) |
Jun 04, 2024 | 7.890 | 7.890 | 7.730 | 7.730 | 8,960 | -0.16(-2.03%) |
Jun 03, 2024 | 8.050 | 8.050 | 7.890 | 7.890 | 18,988 | -0.14(-1.74%) |
May 31, 2024 | 8.000 | 8.180 | 7.990 | 8.030 | 9,077 | +0.12(+1.52%) |
May 30, 2024 | 7.870 | 7.970 | 7.850 | 7.910 | 2,895 | +0.07(+0.89%) |
May 29, 2024 | 7.750 | 7.840 | 7.660 | 7.840 | 2,844 | -0.16(-2.00%) |
May 28, 2024 | 8.030 | 8.080 | 7.880 | 8.000 | 6,620 | -0.10(-1.23%) |
May 24, 2024 | 8.100 | 8.150 | 7.850 | 8.100 | 66,823 | -0.01(-0.12%) |
May 23, 2024 | 8.280 | 8.400 | 8.080 | 8.110 | 10,067 | -0.29(-3.45%) |
May 22, 2024 | 8.370 | 8.400 | 8.320 | 8.400 | 6,963 | -0.01(-0.12%) |
May 21, 2024 | 8.480 | 8.490 | 8.410 | 8.410 | 9,925 | -0.02(-0.24%) |
May 20, 2024 | 8.480 | 8.510 | 8.340 | 8.430 | 27,005 | -0.05(-0.59%) |
May 17, 2024 | 8.490 | 8.589 | 8.470 | 8.480 | 35,580 | +0.01(+0.12%) |
May 16, 2024 | 8.380 | 8.510 | 8.380 | 8.470 | 8,100 | +0.02(+0.24%) |
May 15, 2024 | 8.430 | 8.589 | 8.370 | 8.450 | 20,337 | +0.05(+0.59%) |
May 14, 2024 | 8.430 | 8.500 | 8.240 | 8.400 | 19,745 | +0.02(+0.24%) |
May 13, 2024 | 8.490 | 8.529 | 8.380 | 8.380 | 16,635 | -0.11(-1.29%) |
May 10, 2024 | 8.410 | 8.529 | 8.390 | 8.490 | 13,952 | +0.06(+0.71%) |
May 09, 2024 | 8.190 | 8.430 | 8.130 | 8.430 | 25,138 | +0.23(+2.80%) |
May 08, 2024 | 7.980 | 8.230 | 7.980 | 8.200 | 57,485 | +0.11(+1.36%) |
May 07, 2024 | 8.260 | 8.260 | 7.970 | 8.090 | 39,273 | -0.10(-1.22%) |
May 06, 2024 | 8.070 | 8.355 | 8.070 | 8.190 | 20,414 | +0.11(+1.36%) |
May 03, 2024 | 7.920 | 8.220 | 7.910 | 8.080 | 31,703 | +0.17(+2.15%) |
May 02, 2024 | 7.631 | 7.910 | 7.631 | 7.910 | 27,684 | +0.27(+3.53%) |