Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 8.300 | 8.428 | 8.230 | 8.310 | 768,030 | +0.04(+0.48%) |
Jul 09, 2024 | 8.050 | 8.425 | 8.010 | 8.270 | 1,862,037 | +0.20(+2.48%) |
Jul 08, 2024 | 8.210 | 8.290 | 7.985 | 8.070 | 1,569,511 | -0.15(-1.82%) |
Jul 05, 2024 | 8.200 | 8.250 | 7.970 | 8.220 | 877,762 | -0.10(-1.20%) |
Jul 03, 2024 | 8.150 | 8.420 | 8.085 | 8.320 | 1,024,754 | +0.25(+3.10%) |
Jul 02, 2024 | 7.770 | 8.125 | 7.690 | 8.070 | 1,594,270 | +0.33(+4.20%) |
Jul 01, 2024 | 7.730 | 7.900 | 7.705 | 7.745 | 1,579,627 | +0.07(+0.85%) |
Jun 28, 2024 | 7.810 | 7.810 | 7.645 | 7.680 | 1,331,872 | -0.04(-0.52%) |
Jun 27, 2024 | 7.970 | 8.040 | 7.720 | 7.720 | 1,341,993 | -0.33(-4.10%) |
Jun 26, 2024 | 8.080 | 8.080 | 7.985 | 8.050 | 1,139,789 | -0.02(-0.31%) |
Jun 25, 2024 | 8.220 | 8.250 | 8.010 | 8.075 | 1,687,774 | -0.17(-2.00%) |
Jun 24, 2024 | 8.170 | 8.285 | 8.160 | 8.240 | 898,697 | +0.05(+0.61%) |
Jun 21, 2024 | 8.250 | 8.360 | 8.105 | 8.190 | 1,224,486 | -0.08(-0.97%) |
Jun 20, 2024 | 8.270 | 8.440 | 8.020 | 8.270 | 2,312,173 | +0.06(+0.73%) |
Jun 18, 2024 | 8.110 | 8.873 | 8.060 | 8.210 | 2,118,428 | +0.09(+1.11%) |
Jun 17, 2024 | 8.180 | 8.230 | 7.960 | 8.120 | 1,233,438 | +0.02(+0.25%) |
Jun 14, 2024 | 8.300 | 8.350 | 8.060 | 8.100 | 2,215,199 | -0.30(-3.57%) |
Jun 13, 2024 | 8.290 | 8.500 | 8.290 | 8.400 | 1,305,123 | +0.13(+1.57%) |
Jun 12, 2024 | 8.420 | 8.500 | 8.250 | 8.270 | 1,157,929 | -0.07(-0.84%) |
Jun 11, 2024 | 8.400 | 8.500 | 8.250 | 8.340 | 2,484,263 | -0.07(-0.83%) |
Jun 10, 2024 | 8.160 | 8.560 | 8.070 | 8.410 | 2,085,167 | +0.33(+4.08%) |
Jun 07, 2024 | 8.260 | 8.340 | 8.070 | 8.080 | 1,769,568 | -0.33(-3.92%) |
Jun 06, 2024 | 8.320 | 8.490 | 8.200 | 8.410 | 2,979,114 | +0.04(+0.48%) |
Jun 05, 2024 | 8.530 | 8.650 | 8.340 | 8.370 | 3,424,422 | -0.15(-1.76%) |
Jun 04, 2024 | 8.520 | 8.600 | 8.450 | 8.520 | 4,560,527 | +0.01(+0.12%) |
Jun 03, 2024 | 8.870 | 8.930 | 8.450 | 8.510 | 1,886,971 | -0.34(-3.84%) |
May 31, 2024 | 8.900 | 8.970 | 8.740 | 8.850 | 2,156,043 | -0.16(-1.78%) |
May 30, 2024 | 8.610 | 9.060 | 8.580 | 9.010 | 1,903,499 | +0.38(+4.40%) |
May 29, 2024 | 8.650 | 8.760 | 8.595 | 8.630 | 1,895,972 | -0.26(-2.92%) |
May 28, 2024 | 8.900 | 9.130 | 8.820 | 8.890 | 1,752,248 | +0.12(+1.37%) |
May 24, 2024 | 8.920 | 8.975 | 8.740 | 8.770 | 1,595,355 | -0.02(-0.23%) |
May 23, 2024 | 9.130 | 9.340 | 8.715 | 8.790 | 2,317,104 | -0.08(-0.90%) |
May 22, 2024 | 9.090 | 9.200 | 8.780 | 8.870 | 2,042,897 | -0.20(-2.21%) |
May 21, 2024 | 9.100 | 9.240 | 9.000 | 9.070 | 1,581,387 | -0.29(-3.10%) |
May 20, 2024 | 9.590 | 9.680 | 9.295 | 9.360 | 1,720,892 | -0.30(-3.11%) |
May 17, 2024 | 9.850 | 10.01 | 9.520 | 9.660 | 3,639,189 | -0.38(-3.78%) |
May 16, 2024 | 9.700 | 10.13 | 9.530 | 10.04 | 1,696,887 | +0.42(+4.37%) |
May 15, 2024 | 9.810 | 9.810 | 9.415 | 9.620 | 1,262,744 | -0.10(-1.03%) |
May 14, 2024 | 9.860 | 9.960 | 9.545 | 9.720 | 1,409,010 | -0.06(-0.61%) |
May 13, 2024 | 9.940 | 10.25 | 9.770 | 9.780 | 2,412,664 | +0.13(+1.40%) |
May 10, 2024 | 9.900 | 9.930 | 9.560 | 9.645 | 1,547,770 | -0.04(-0.36%) |
May 09, 2024 | 9.680 | 9.945 | 9.550 | 9.680 | 883,584 | +0.24(+2.54%) |
May 08, 2024 | 9.550 | 9.600 | 9.355 | 9.440 | 1,627,268 | -0.38(-3.87%) |
May 07, 2024 | 9.730 | 9.820 | 9.560 | 9.820 | 1,231,934 | -0.14(-1.41%) |
May 06, 2024 | 9.910 | 10.24 | 9.730 | 9.960 | 3,169,445 | +0.29(+3.00%) |
May 03, 2024 | 9.410 | 9.780 | 9.210 | 9.670 | 4,852,106 | +0.38(+4.09%) |
May 02, 2024 | 9.000 | 9.340 | 8.825 | 9.290 | 2,425,004 | +0.71(+8.28%) |