Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.510 | 8.640 | 8.410 | 8.460 | 66,974 | -0.08(-0.99%) |
Jul 18, 2024 | 8.640 | 8.860 | 8.540 | 8.545 | 59,456 | -0.07(-0.87%) |
Jul 17, 2024 | 8.530 | 8.760 | 8.520 | 8.620 | 70,151 | +0.09(+1.06%) |
Jul 16, 2024 | 8.310 | 8.670 | 8.290 | 8.530 | 121,168 | +0.31(+3.77%) |
Jul 15, 2024 | 7.890 | 8.420 | 7.850 | 8.220 | 107,999 | +0.43(+5.52%) |
Jul 12, 2024 | 7.590 | 7.790 | 7.520 | 7.790 | 78,791 | +0.27(+3.59%) |
Jul 11, 2024 | 7.500 | 7.650 | 7.440 | 7.520 | 49,732 | +0.11(+1.48%) |
Jul 10, 2024 | 7.410 | 7.590 | 7.120 | 7.410 | 77,932 | +0.06(+0.82%) |
Jul 09, 2024 | 7.540 | 7.580 | 7.350 | 7.350 | 39,973 | -0.21(-2.78%) |
Jul 08, 2024 | 7.570 | 7.690 | 7.520 | 7.560 | 24,112 | +0.00(+0.00%) |
Jul 05, 2024 | 7.610 | 7.650 | 7.470 | 7.560 | 31,441 | +0.01(+0.13%) |
Jul 03, 2024 | 7.450 | 7.560 | 7.400 | 7.550 | 23,220 | +0.15(+2.03%) |
Jul 02, 2024 | 7.510 | 7.540 | 7.320 | 7.400 | 36,840 | -0.09(-1.20%) |
Jul 01, 2024 | 7.610 | 7.710 | 7.470 | 7.490 | 50,725 | -0.10(-1.32%) |
Jun 28, 2024 | 7.520 | 7.620 | 7.390 | 7.590 | 64,681 | +0.05(+0.66%) |
Jun 27, 2024 | 7.860 | 7.860 | 7.500 | 7.540 | 57,766 | -0.27(-3.46%) |
Jun 26, 2024 | 7.860 | 7.910 | 7.780 | 7.810 | 50,001 | -0.03(-0.38%) |
Jun 25, 2024 | 7.850 | 7.900 | 7.750 | 7.840 | 117,687 | +0.02(+0.26%) |
Jun 24, 2024 | 7.980 | 7.980 | 7.730 | 7.820 | 32,133 | -0.16(-2.01%) |
Jun 21, 2024 | 7.850 | 7.980 | 7.780 | 7.980 | 61,633 | +0.17(+2.18%) |
Jun 20, 2024 | 7.800 | 7.880 | 7.710 | 7.810 | 63,051 | -0.01(-0.13%) |
Jun 18, 2024 | 7.900 | 7.990 | 7.710 | 7.820 | 61,728 | -0.06(-0.76%) |
Jun 17, 2024 | 7.770 | 7.890 | 7.714 | 7.880 | 63,431 | +0.12(+1.55%) |
Jun 14, 2024 | 7.790 | 7.790 | 7.570 | 7.760 | 51,441 | -0.09(-1.15%) |
Jun 13, 2024 | 7.880 | 7.900 | 7.720 | 7.850 | 30,186 | -0.02(-0.25%) |
Jun 12, 2024 | 8.230 | 8.230 | 7.865 | 7.870 | 33,413 | -0.13(-1.62%) |
Jun 11, 2024 | 7.900 | 8.070 | 7.780 | 8.000 | 36,494 | +0.11(+1.39%) |
Jun 10, 2024 | 8.060 | 8.135 | 7.770 | 7.890 | 86,526 | -0.24(-2.95%) |
Jun 07, 2024 | 8.130 | 8.400 | 8.080 | 8.130 | 87,823 | -0.03(-0.37%) |
Jun 06, 2024 | 8.030 | 8.310 | 7.900 | 8.160 | 100,593 | +0.11(+1.37%) |
Jun 05, 2024 | 7.960 | 8.140 | 7.910 | 8.050 | 81,082 | +0.18(+2.29%) |
Jun 04, 2024 | 7.830 | 8.080 | 7.830 | 7.870 | 79,266 | -0.02(-0.25%) |
Jun 03, 2024 | 8.030 | 8.155 | 7.820 | 7.890 | 84,135 | -0.01(-0.13%) |
May 31, 2024 | 7.750 | 7.940 | 7.660 | 7.900 | 84,720 | +0.20(+2.60%) |
May 30, 2024 | 7.750 | 7.790 | 7.610 | 7.700 | 82,422 | +0.01(+0.13%) |
May 29, 2024 | 7.930 | 8.010 | 7.655 | 7.690 | 105,527 | -0.30(-3.75%) |
May 28, 2024 | 7.940 | 8.150 | 7.940 | 7.990 | 101,208 | +0.10(+1.27%) |
May 24, 2024 | 7.850 | 8.090 | 7.850 | 7.890 | 81,888 | +0.09(+1.15%) |
May 23, 2024 | 7.850 | 8.110 | 7.800 | 7.800 | 112,178 | -0.05(-0.64%) |
May 22, 2024 | 8.230 | 8.240 | 7.730 | 7.850 | 201,307 | -0.49(-5.88%) |
May 21, 2024 | 8.300 | 8.460 | 8.290 | 8.340 | 92,038 | +0.02(+0.24%) |
May 20, 2024 | 8.270 | 8.640 | 8.230 | 8.320 | 153,505 | +0.05(+0.60%) |
May 17, 2024 | 8.310 | 8.600 | 8.230 | 8.270 | 85,115 | +0.05(+0.61%) |
May 16, 2024 | 8.230 | 8.360 | 8.170 | 8.220 | 69,795 | +0.05(+0.61%) |
May 15, 2024 | 8.490 | 8.490 | 8.130 | 8.170 | 140,737 | -0.27(-3.20%) |
May 14, 2024 | 8.300 | 8.580 | 8.300 | 8.440 | 80,223 | +0.18(+2.18%) |
May 13, 2024 | 8.400 | 8.620 | 8.130 | 8.260 | 122,330 | -0.16(-1.90%) |
May 10, 2024 | 8.550 | 8.630 | 8.380 | 8.420 | 94,231 | -0.13(-1.52%) |
May 09, 2024 | 8.700 | 8.820 | 8.520 | 8.550 | 99,316 | -0.15(-1.72%) |
May 08, 2024 | 8.850 | 8.970 | 8.700 | 8.700 | 96,251 | -0.12(-1.36%) |
May 07, 2024 | 8.850 | 9.030 | 8.710 | 8.820 | 80,789 | +0.01(+0.11%) |
May 06, 2024 | 8.910 | 9.010 | 8.720 | 8.810 | 90,023 | -0.08(-0.90%) |
May 03, 2024 | 8.740 | 9.090 | 8.740 | 8.890 | 101,225 | +0.21(+2.42%) |
May 02, 2024 | 8.680 | 8.845 | 8.530 | 8.680 | 87,605 | +0.18(+2.12%) |