Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 8.770 | 8.940 | 8.615 | 8.690 | 759,038 | -0.19(-2.14%) |
Jul 16, 2024 | 8.520 | 8.920 | 8.520 | 8.880 | 890,356 | +0.40(+4.72%) |
Jul 15, 2024 | 8.440 | 8.540 | 8.310 | 8.480 | 678,256 | +0.16(+1.92%) |
Jul 12, 2024 | 8.350 | 8.470 | 8.250 | 8.320 | 904,945 | +0.04(+0.48%) |
Jul 11, 2024 | 8.320 | 8.410 | 8.130 | 8.280 | 969,681 | +0.16(+1.97%) |
Jul 10, 2024 | 8.270 | 8.270 | 8.070 | 8.120 | 644,386 | -0.08(-0.98%) |
Jul 09, 2024 | 8.530 | 8.580 | 8.110 | 8.200 | 609,884 | -0.35(-4.09%) |
Jul 08, 2024 | 8.370 | 8.635 | 8.350 | 8.550 | 900,951 | +0.25(+3.01%) |
Jul 05, 2024 | 8.650 | 8.680 | 8.250 | 8.300 | 838,344 | -0.34(-3.94%) |
Jul 03, 2024 | 8.570 | 8.735 | 8.470 | 8.640 | 429,957 | +0.06(+0.70%) |
Jul 02, 2024 | 8.520 | 8.590 | 8.400 | 8.580 | 641,418 | +0.08(+0.94%) |
Jul 01, 2024 | 8.600 | 8.630 | 8.390 | 8.500 | 757,350 | -0.13(-1.51%) |
Jun 28, 2024 | 8.490 | 8.675 | 8.480 | 8.630 | 2,010,856 | +0.18(+2.13%) |
Jun 27, 2024 | 8.120 | 8.495 | 8.120 | 8.450 | 793,932 | +0.33(+4.06%) |
Jun 26, 2024 | 8.140 | 8.140 | 7.980 | 8.120 | 1,021,221 | +0.00(+0.00%) |
Jun 25, 2024 | 8.020 | 8.160 | 7.930 | 8.120 | 705,489 | +0.13(+1.63%) |
Jun 24, 2024 | 8.100 | 8.230 | 7.980 | 7.990 | 1,072,544 | -0.10(-1.24%) |
Jun 21, 2024 | 8.030 | 8.130 | 7.915 | 8.090 | 1,156,093 | +0.10(+1.25%) |
Jun 20, 2024 | 8.040 | 8.120 | 7.960 | 7.990 | 847,547 | -0.10(-1.24%) |
Jun 18, 2024 | 8.250 | 8.270 | 8.090 | 8.090 | 723,101 | -0.11(-1.34%) |
Jun 17, 2024 | 8.310 | 8.485 | 8.110 | 8.200 | 802,493 | -0.11(-1.32%) |
Jun 14, 2024 | 8.530 | 8.600 | 8.275 | 8.310 | 721,169 | -0.34(-3.93%) |
Jun 13, 2024 | 8.840 | 8.910 | 8.635 | 8.650 | 636,055 | -0.20(-2.26%) |
Jun 12, 2024 | 8.920 | 9.150 | 8.811 | 8.850 | 1,012,228 | +0.12(+1.37%) |
Jun 11, 2024 | 8.670 | 9.000 | 8.670 | 8.730 | 1,162,165 | -0.02(-0.23%) |
Jun 10, 2024 | 8.490 | 8.775 | 8.440 | 8.750 | 830,015 | +0.25(+2.94%) |
Jun 07, 2024 | 8.370 | 8.535 | 8.320 | 8.500 | 1,093,683 | +0.04(+0.47%) |
Jun 06, 2024 | 8.310 | 8.520 | 8.280 | 8.460 | 939,943 | +0.15(+1.81%) |
Jun 05, 2024 | 8.190 | 8.370 | 8.090 | 8.310 | 2,125,750 | +0.20(+2.47%) |
Jun 04, 2024 | 8.320 | 8.320 | 8.035 | 8.110 | 1,045,472 | -0.26(-3.11%) |
Jun 03, 2024 | 8.770 | 8.860 | 8.340 | 8.370 | 936,496 | -0.47(-5.32%) |
May 31, 2024 | 8.920 | 8.945 | 8.775 | 8.840 | 986,820 | -0.01(-0.11%) |
May 30, 2024 | 9.120 | 9.165 | 8.810 | 8.850 | 1,040,306 | -0.22(-2.43%) |
May 29, 2024 | 9.040 | 9.180 | 9.040 | 9.070 | 652,236 | -0.11(-1.20%) |
May 28, 2024 | 9.260 | 9.430 | 9.140 | 9.180 | 695,294 | -0.11(-1.18%) |
May 24, 2024 | 9.240 | 9.390 | 9.170 | 9.290 | 785,766 | +0.12(+1.31%) |
May 23, 2024 | 9.430 | 9.495 | 9.030 | 9.170 | 934,615 | -0.28(-2.96%) |
May 22, 2024 | 9.780 | 9.800 | 9.440 | 9.450 | 727,006 | -0.35(-3.57%) |
May 21, 2024 | 10.04 | 10.27 | 9.790 | 9.800 | 986,293 | -0.28(-2.78%) |
May 20, 2024 | 9.910 | 10.15 | 9.900 | 10.08 | 709,786 | +0.14(+1.41%) |
May 17, 2024 | 9.910 | 9.950 | 9.825 | 9.940 | 511,607 | +0.05(+0.51%) |
May 16, 2024 | 9.860 | 9.985 | 9.820 | 9.890 | 666,805 | -0.04(-0.40%) |
May 15, 2024 | 9.940 | 10.01 | 9.870 | 9.930 | 471,769 | +0.11(+1.12%) |
May 14, 2024 | 9.890 | 9.980 | 9.805 | 9.820 | 510,720 | +0.08(+0.82%) |
May 13, 2024 | 9.920 | 10.03 | 9.720 | 9.740 | 608,828 | -0.13(-1.32%) |
May 10, 2024 | 10.13 | 10.15 | 9.765 | 9.870 | 766,652 | -0.27(-2.66%) |
May 09, 2024 | 9.990 | 10.21 | 9.980 | 10.14 | 626,735 | +0.07(+0.70%) |
May 08, 2024 | 9.980 | 10.07 | 9.920 | 10.07 | 649,299 | -0.01(-0.10%) |
May 07, 2024 | 10.17 | 10.22 | 9.910 | 10.08 | 999,740 | -0.11(-1.08%) |
May 06, 2024 | 10.15 | 10.24 | 9.880 | 10.19 | 1,531,268 | +0.06(+0.59%) |
May 03, 2024 | 11.60 | 11.60 | 9.665 | 10.13 | 3,323,871 | +0.24(+2.43%) |
May 02, 2024 | 10.16 | 10.17 | 9.870 | 9.890 | 1,080,295 | -0.17(-1.69%) |