Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.410 | 8.455 | 7.970 | 8.310 | 926,468 | -0.04(-0.48%) |
Jul 19, 2024 | 8.350 | 8.530 | 8.230 | 8.350 | 934,649 | +0.02(+0.24%) |
Jul 18, 2024 | 8.720 | 8.980 | 8.270 | 8.330 | 754,437 | -0.35(-4.03%) |
Jul 17, 2024 | 9.020 | 9.140 | 8.595 | 8.680 | 979,993 | -0.54(-5.86%) |
Jul 16, 2024 | 9.280 | 9.560 | 9.105 | 9.220 | 1,312,409 | +0.22(+2.44%) |
Jul 15, 2024 | 8.860 | 9.280 | 8.790 | 9.000 | 1,014,086 | +0.22(+2.51%) |
Jul 12, 2024 | 8.920 | 9.620 | 8.680 | 8.780 | 1,290,137 | +0.01(+0.11%) |
Jul 11, 2024 | 8.900 | 9.240 | 8.750 | 8.770 | 851,889 | +0.12(+1.39%) |
Jul 10, 2024 | 8.130 | 8.650 | 7.960 | 8.650 | 474,871 | +0.60(+7.45%) |
Jul 09, 2024 | 7.900 | 8.140 | 7.740 | 8.050 | 426,010 | +0.15(+1.90%) |
Jul 08, 2024 | 7.610 | 7.920 | 7.520 | 7.900 | 610,632 | +0.38(+5.05%) |
Jul 05, 2024 | 7.480 | 7.555 | 7.250 | 7.520 | 720,042 | +0.04(+0.53%) |
Jul 03, 2024 | 7.660 | 7.830 | 7.428 | 7.480 | 422,908 | -0.12(-1.58%) |
Jul 02, 2024 | 7.850 | 7.850 | 7.410 | 7.600 | 916,270 | -0.16(-2.06%) |
Jul 01, 2024 | 7.970 | 8.110 | 7.740 | 7.760 | 1,043,863 | -0.25(-3.12%) |
Jun 28, 2024 | 7.650 | 8.190 | 7.450 | 8.010 | 4,708,209 | +0.47(+6.23%) |
Jun 27, 2024 | 7.350 | 7.750 | 7.000 | 7.540 | 2,002,448 | +0.23(+3.15%) |
Jun 26, 2024 | 7.840 | 7.950 | 7.300 | 7.310 | 1,774,426 | -0.55(-7.00%) |
Jun 25, 2024 | 8.390 | 8.480 | 7.860 | 7.860 | 895,859 | -0.59(-6.98%) |
Jun 24, 2024 | 8.550 | 8.790 | 8.110 | 8.450 | 1,062,797 | -0.07(-0.82%) |
Jun 21, 2024 | 7.980 | 8.650 | 7.980 | 8.520 | 4,474,416 | +0.59(+7.44%) |
Jun 20, 2024 | 8.360 | 8.400 | 7.920 | 7.930 | 1,209,416 | -0.47(-5.60%) |
Jun 18, 2024 | 8.840 | 8.915 | 8.340 | 8.400 | 722,203 | -0.46(-5.19%) |
Jun 17, 2024 | 8.690 | 9.030 | 8.650 | 8.860 | 622,564 | +0.09(+1.03%) |
Jun 14, 2024 | 9.140 | 9.220 | 8.370 | 8.770 | 1,254,935 | -0.52(-5.60%) |
Jun 13, 2024 | 9.440 | 9.840 | 9.210 | 9.290 | 730,210 | -0.17(-1.80%) |
Jun 12, 2024 | 8.940 | 9.960 | 8.930 | 9.460 | 1,035,986 | +0.78(+8.99%) |
Jun 11, 2024 | 8.380 | 8.840 | 8.250 | 8.680 | 1,192,122 | +0.21(+2.48%) |
Jun 10, 2024 | 7.950 | 8.490 | 7.810 | 8.470 | 820,339 | +0.37(+4.57%) |
Jun 07, 2024 | 7.960 | 8.310 | 7.820 | 8.100 | 844,878 | +0.00(+0.06%) |
Jun 06, 2024 | 8.070 | 8.110 | 7.800 | 8.095 | 1,033,701 | +0.03(+0.31%) |
Jun 05, 2024 | 7.700 | 8.300 | 7.450 | 8.070 | 1,190,056 | -0.23(-2.77%) |
Jun 04, 2024 | 7.850 | 8.750 | 7.760 | 8.300 | 1,912,183 | +0.38(+4.80%) |
Jun 03, 2024 | 8.060 | 8.360 | 7.680 | 7.920 | 1,032,518 | +0.02(+0.25%) |
May 31, 2024 | 7.840 | 8.020 | 7.640 | 7.900 | 984,707 | +0.12(+1.54%) |
May 30, 2024 | 8.090 | 8.170 | 7.705 | 7.780 | 751,817 | -0.24(-2.99%) |
May 29, 2024 | 8.120 | 8.190 | 7.940 | 8.020 | 1,329,782 | -0.30(-3.61%) |
May 28, 2024 | 8.320 | 8.410 | 7.930 | 8.320 | 817,326 | +0.18(+2.21%) |
May 24, 2024 | 8.240 | 8.345 | 7.850 | 8.140 | 757,495 | -0.04(-0.49%) |
May 23, 2024 | 9.010 | 9.010 | 7.960 | 8.180 | 1,676,682 | -0.75(-8.40%) |
May 22, 2024 | 8.920 | 9.120 | 8.830 | 8.930 | 571,420 | -0.02(-0.22%) |
May 21, 2024 | 8.910 | 9.060 | 8.720 | 8.950 | 419,153 | +0.01(+0.11%) |
May 20, 2024 | 8.580 | 9.100 | 8.510 | 8.940 | 508,819 | +0.31(+3.59%) |
May 17, 2024 | 9.060 | 9.060 | 8.590 | 8.630 | 806,351 | -0.34(-3.79%) |
May 16, 2024 | 9.250 | 9.262 | 8.850 | 8.970 | 596,666 | -0.23(-2.50%) |
May 15, 2024 | 9.180 | 9.660 | 9.170 | 9.200 | 801,798 | +0.11(+1.21%) |
May 14, 2024 | 8.870 | 9.100 | 8.850 | 9.090 | 715,506 | +0.39(+4.48%) |
May 13, 2024 | 8.600 | 8.830 | 8.600 | 8.700 | 915,141 | -0.01(-0.11%) |
May 10, 2024 | 9.090 | 9.230 | 8.590 | 8.710 | 709,088 | -0.40(-4.39%) |
May 09, 2024 | 9.310 | 9.330 | 9.040 | 9.110 | 591,601 | +0.08(+0.89%) |
May 08, 2024 | 9.170 | 9.295 | 8.829 | 9.030 | 553,063 | -0.34(-3.63%) |
May 07, 2024 | 9.730 | 9.830 | 9.340 | 9.370 | 522,538 | -0.22(-2.29%) |
May 06, 2024 | 9.410 | 9.740 | 9.190 | 9.590 | 589,571 | +0.37(+4.01%) |
May 03, 2024 | 9.190 | 9.350 | 8.900 | 9.220 | 646,026 | +0.36(+4.06%) |
May 02, 2024 | 8.870 | 9.150 | 8.560 | 8.860 | 588,356 | +0.11(+1.26%) |