Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 8.940 | 8.940 | 8.650 | 8.800 | 607,941 | -0.05(-0.56%) |
Jul 26, 2024 | 8.840 | 8.900 | 8.660 | 8.850 | 506,071 | +0.11(+1.26%) |
Jul 25, 2024 | 8.950 | 9.260 | 8.650 | 8.740 | 1,800,728 | -0.23(-2.56%) |
Jul 24, 2024 | 8.840 | 9.150 | 8.720 | 8.970 | 1,101,004 | +0.06(+0.67%) |
Jul 23, 2024 | 8.850 | 9.155 | 8.651 | 8.910 | 1,415,696 | -0.02(-0.22%) |
Jul 22, 2024 | 8.570 | 8.930 | 8.420 | 8.930 | 1,493,989 | +0.43(+5.06%) |
Jul 19, 2024 | 8.100 | 8.560 | 8.010 | 8.500 | 1,186,534 | +0.44(+5.46%) |
Jul 18, 2024 | 8.370 | 8.408 | 7.990 | 8.060 | 843,581 | -0.19(-2.30%) |
Jul 17, 2024 | 8.180 | 8.370 | 8.160 | 8.250 | 809,478 | -0.12(-1.43%) |
Jul 16, 2024 | 8.360 | 8.410 | 8.140 | 8.370 | 937,914 | +0.06(+0.72%) |
Jul 15, 2024 | 7.740 | 8.360 | 7.630 | 8.310 | 1,434,812 | +0.60(+7.78%) |
Jul 12, 2024 | 8.100 | 8.170 | 7.560 | 7.710 | 1,746,946 | -0.32(-3.99%) |
Jul 11, 2024 | 8.000 | 8.050 | 7.920 | 8.030 | 809,362 | +0.04(+0.50%) |
Jul 10, 2024 | 7.980 | 8.165 | 7.850 | 7.990 | 915,956 | +0.07(+0.88%) |
Jul 09, 2024 | 8.160 | 8.250 | 7.540 | 7.920 | 1,340,573 | -0.26(-3.18%) |
Jul 08, 2024 | 7.870 | 8.190 | 7.790 | 8.180 | 801,681 | +0.34(+4.34%) |
Jul 05, 2024 | 7.780 | 7.860 | 7.730 | 7.840 | 1,118,742 | +0.03(+0.38%) |
Jul 03, 2024 | 7.820 | 7.880 | 7.705 | 7.810 | 415,495 | -0.01(-0.13%) |
Jul 02, 2024 | 7.760 | 7.870 | 7.645 | 7.820 | 835,994 | +0.00(+0.00%) |
Jul 01, 2024 | 7.830 | 7.850 | 7.620 | 7.820 | 1,004,747 | +0.02(+0.26%) |
Jun 28, 2024 | 7.650 | 7.810 | 7.540 | 7.800 | 1,302,551 | +0.11(+1.43%) |
Jun 27, 2024 | 7.870 | 7.900 | 7.530 | 7.690 | 1,186,757 | -0.17(-2.16%) |
Jun 26, 2024 | 7.840 | 7.870 | 7.710 | 7.860 | 963,427 | +0.04(+0.51%) |
Jun 25, 2024 | 7.640 | 7.840 | 7.480 | 7.820 | 1,123,725 | +0.20(+2.62%) |
Jun 24, 2024 | 7.620 | 7.790 | 7.590 | 7.620 | 740,604 | -0.11(-1.42%) |
Jun 21, 2024 | 7.750 | 7.815 | 7.650 | 7.730 | 1,287,177 | -0.07(-0.90%) |
Jun 20, 2024 | 8.160 | 8.180 | 7.785 | 7.800 | 1,146,008 | -0.36(-4.41%) |
Jun 18, 2024 | 8.210 | 8.490 | 8.135 | 8.160 | 1,334,682 | -0.23(-2.74%) |
Jun 17, 2024 | 8.410 | 8.590 | 8.300 | 8.390 | 742,207 | -0.12(-1.41%) |
Jun 14, 2024 | 8.750 | 8.755 | 8.440 | 8.510 | 876,725 | -0.27(-3.08%) |
Jun 13, 2024 | 8.790 | 8.860 | 8.640 | 8.780 | 933,761 | -0.07(-0.79%) |
Jun 12, 2024 | 8.990 | 9.063 | 8.840 | 8.850 | 1,216,158 | -0.04(-0.45%) |
Jun 11, 2024 | 8.850 | 8.980 | 8.785 | 8.890 | 1,049,039 | -0.02(-0.22%) |
Jun 10, 2024 | 8.700 | 8.936 | 8.630 | 8.910 | 1,503,917 | +0.36(+4.21%) |
Jun 07, 2024 | 8.640 | 8.800 | 8.480 | 8.550 | 1,074,361 | -0.24(-2.73%) |
Jun 06, 2024 | 8.500 | 9.000 | 8.450 | 8.790 | 2,170,414 | +0.34(+4.02%) |
Jun 05, 2024 | 8.200 | 8.520 | 8.140 | 8.450 | 1,839,276 | +0.28(+3.43%) |
Jun 04, 2024 | 7.960 | 8.180 | 7.785 | 8.170 | 1,106,396 | +0.12(+1.49%) |
Jun 03, 2024 | 7.950 | 8.155 | 7.750 | 8.050 | 1,153,148 | +0.18(+2.29%) |
May 31, 2024 | 7.530 | 7.900 | 7.500 | 7.870 | 1,120,191 | +0.31(+4.10%) |
May 30, 2024 | 7.250 | 7.670 | 7.225 | 7.560 | 1,408,552 | +0.34(+4.71%) |
May 29, 2024 | 7.230 | 7.380 | 7.120 | 7.220 | 927,769 | -0.05(-0.69%) |
May 28, 2024 | 7.200 | 7.285 | 7.060 | 7.270 | 1,144,057 | +0.13(+1.82%) |
May 24, 2024 | 7.310 | 7.320 | 7.130 | 7.140 | 768,309 | -0.10(-1.38%) |
May 23, 2024 | 7.800 | 7.800 | 7.160 | 7.240 | 1,461,276 | +0.04(+0.56%) |
May 22, 2024 | 7.060 | 7.210 | 7.040 | 7.200 | 1,050,221 | +0.04(+0.56%) |
May 21, 2024 | 7.130 | 7.540 | 7.065 | 7.160 | 1,158,948 | +0.03(+0.42%) |
May 20, 2024 | 7.490 | 7.500 | 6.985 | 7.130 | 1,713,350 | -0.35(-4.68%) |
May 17, 2024 | 8.060 | 8.455 | 7.450 | 7.480 | 2,534,020 | -0.58(-7.20%) |
May 16, 2024 | 7.800 | 8.371 | 7.570 | 8.060 | 4,989,039 | +0.79(+10.87%) |
May 15, 2024 | 6.660 | 7.760 | 6.660 | 7.270 | 3,120,101 | +0.62(+9.32%) |
May 14, 2024 | 6.720 | 6.870 | 6.650 | 6.650 | 715,425 | -0.05(-0.75%) |
May 13, 2024 | 6.620 | 6.860 | 6.565 | 6.700 | 1,114,705 | +0.10(+1.52%) |
May 10, 2024 | 6.860 | 6.930 | 6.570 | 6.600 | 2,014,281 | -0.33(-4.76%) |
May 09, 2024 | 7.100 | 7.350 | 6.750 | 6.930 | 4,191,311 | -0.68(-8.94%) |
May 08, 2024 | 7.400 | 7.680 | 7.350 | 7.610 | 3,477,005 | +0.08(+1.06%) |
May 07, 2024 | 7.450 | 7.690 | 7.310 | 7.530 | 1,716,754 | +0.06(+0.80%) |
May 06, 2024 | 7.250 | 7.480 | 7.205 | 7.470 | 1,043,476 | +0.37(+5.21%) |
May 03, 2024 | 7.150 | 7.260 | 7.000 | 7.100 | 551,313 | +0.09(+1.28%) |
May 02, 2024 | 7.080 | 7.090 | 6.790 | 7.010 | 723,110 | +0.04(+0.57%) |