Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 8.090 | 8.100 | 7.900 | 8.050 | 34,563 | +0.08(+1.00%) |
Jul 11, 2024 | 7.660 | 7.980 | 7.620 | 7.970 | 29,942 | +0.25(+3.24%) |
Jul 10, 2024 | 7.660 | 7.760 | 7.580 | 7.720 | 26,122 | +0.00(+0.00%) |
Jul 09, 2024 | 7.770 | 7.830 | 7.610 | 7.720 | 49,327 | -0.10(-1.28%) |
Jul 08, 2024 | 7.870 | 7.980 | 7.760 | 7.820 | 18,673 | -0.16(-2.01%) |
Jul 05, 2024 | 7.960 | 8.100 | 7.870 | 7.980 | 59,836 | -0.24(-2.92%) |
Jul 04, 2024 | 7.970 | 8.220 | 7.970 | 8.220 | 7,055 | +0.12(+1.48%) |
Jul 03, 2024 | 7.910 | 8.100 | 7.910 | 8.100 | 18,010 | +0.10(+1.25%) |
Jul 02, 2024 | 8.110 | 8.220 | 7.880 | 8.000 | 36,987 | -0.15(-1.84%) |
Jun 28, 2024 | 8.150 | 0 | -0.10(-1.21%) | |||
Jun 27, 2024 | 8.350 | 8.350 | 8.190 | 8.250 | 23,723 | +0.07(+0.86%) |
Jun 26, 2024 | 8.200 | 8.220 | 8.110 | 8.180 | 11,594 | +0.02(+0.25%) |
Jun 25, 2024 | 8.310 | 8.350 | 8.120 | 8.160 | 9,418 | -0.15(-1.81%) |
Jun 24, 2024 | 8.050 | 8.390 | 8.050 | 8.310 | 18,188 | +0.24(+2.97%) |
Jun 21, 2024 | 8.070 | 8.130 | 8.060 | 8.070 | 37,313 | -0.08(-0.98%) |
Jun 20, 2024 | 8.070 | 8.210 | 8.070 | 8.150 | 15,987 | +0.03(+0.37%) |
Jun 19, 2024 | 8.040 | 8.170 | 8.040 | 8.120 | 16,725 | -0.05(-0.61%) |
Jun 18, 2024 | 7.820 | 8.170 | 7.820 | 8.170 | 13,128 | +0.27(+3.42%) |
Jun 17, 2024 | 7.900 | 7.980 | 7.840 | 7.900 | 7,947 | -0.13(-1.62%) |
Jun 14, 2024 | 8.020 | 8.120 | 7.900 | 8.030 | 27,982 | -0.07(-0.86%) |
Jun 13, 2024 | 8.220 | 8.460 | 8.010 | 8.100 | 28,890 | -0.20(-2.41%) |
Jun 12, 2024 | 8.480 | 8.520 | 8.250 | 8.300 | 24,334 | -0.17(-2.01%) |
Jun 11, 2024 | 8.350 | 8.510 | 8.280 | 8.470 | 16,479 | -0.01(-0.12%) |
Jun 10, 2024 | 8.380 | 8.570 | 8.020 | 8.480 | 21,778 | +0.09(+1.07%) |
Jun 07, 2024 | 8.300 | 8.600 | 8.290 | 8.390 | 22,439 | -0.10(-1.18%) |
Jun 06, 2024 | 8.640 | 8.640 | 8.410 | 8.490 | 21,186 | -0.08(-0.93%) |
Jun 05, 2024 | 8.740 | 8.790 | 8.540 | 8.570 | 23,444 | -0.23(-2.61%) |
Jun 04, 2024 | 8.740 | 8.810 | 8.710 | 8.800 | 67,274 | +0.00(+0.00%) |
Jun 03, 2024 | 9.000 | 9.000 | 8.660 | 8.800 | 55,433 | -0.11(-1.23%) |
May 31, 2024 | 8.620 | 9.000 | 8.600 | 8.910 | 129,665 | +0.36(+4.21%) |
May 30, 2024 | 8.620 | 8.750 | 8.500 | 8.550 | 19,640 | -0.12(-1.38%) |
May 29, 2024 | 8.690 | 8.790 | 8.570 | 8.670 | 19,846 | -0.23(-2.58%) |
May 28, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 24,671 | +0.34(+3.97%) |
May 27, 2024 | 8.530 | 8.660 | 8.520 | 8.560 | 10,296 | -0.09(-1.04%) |
May 24, 2024 | 8.530 | 8.750 | 8.520 | 8.650 | 36,976 | +0.12(+1.41%) |
May 23, 2024 | 8.620 | 8.750 | 8.500 | 8.530 | 39,054 | -0.17(-1.95%) |
May 22, 2024 | 8.750 | 8.820 | 8.610 | 8.700 | 53,234 | -0.26(-2.90%) |
May 21, 2024 | 8.810 | 9.040 | 8.810 | 8.960 | 23,204 | +0.01(+0.11%) |
May 17, 2024 | 8.950 | 0 | +0.06(+0.67%) | |||
May 16, 2024 | 9.040 | 9.040 | 8.800 | 8.890 | 27,786 | -0.16(-1.77%) |
May 15, 2024 | 9.060 | 9.130 | 8.900 | 9.050 | 22,512 | +0.05(+0.56%) |
May 14, 2024 | 9.140 | 9.140 | 8.850 | 9.000 | 34,981 | -0.10(-1.10%) |
May 13, 2024 | 8.800 | 9.160 | 8.800 | 9.100 | 25,252 | +0.27(+3.06%) |
May 10, 2024 | 9.000 | 9.000 | 8.720 | 8.830 | 32,454 | -0.22(-2.43%) |
May 09, 2024 | 8.840 | 9.140 | 8.840 | 9.050 | 32,130 | -0.03(-0.33%) |
May 08, 2024 | 9.210 | 9.280 | 8.950 | 9.080 | 53,170 | -0.21(-2.26%) |
May 07, 2024 | 9.240 | 9.380 | 9.230 | 9.290 | 10,021 | +0.00(+0.00%) |
May 06, 2024 | 9.260 | 9.390 | 9.090 | 9.290 | 19,010 | -0.05(-0.54%) |
May 03, 2024 | 9.290 | 9.530 | 9.180 | 9.340 | 23,518 | +0.21(+2.30%) |
May 02, 2024 | 9.180 | 9.350 | 9.110 | 9.130 | 13,936 | -0.03(-0.33%) |