Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.120 | 8.470 | 8.120 | 8.430 | 445,047 | +0.10(+1.20%) |
Jul 22, 2024 | 7.970 | 8.330 | 7.880 | 8.330 | 1,008,918 | +0.44(+5.58%) |
Jul 19, 2024 | 8.150 | 8.150 | 7.890 | 7.890 | 663,135 | -0.22(-2.71%) |
Jul 18, 2024 | 8.190 | 8.360 | 8.080 | 8.110 | 1,087,302 | -0.09(-1.10%) |
Jul 17, 2024 | 8.350 | 8.460 | 8.170 | 8.200 | 2,299,530 | -0.23(-2.73%) |
Jul 16, 2024 | 8.300 | 8.460 | 8.140 | 8.430 | 472,529 | +0.30(+3.69%) |
Jul 15, 2024 | 8.080 | 8.200 | 8.030 | 8.130 | 532,403 | +0.06(+0.74%) |
Jul 12, 2024 | 8.410 | 8.500 | 8.050 | 8.070 | 563,351 | -0.43(-5.06%) |
Jul 11, 2024 | 8.410 | 8.610 | 8.380 | 8.500 | 382,301 | +0.29(+3.53%) |
Jul 10, 2024 | 8.240 | 8.240 | 8.000 | 8.210 | 395,515 | +0.00(+0.00%) |
Jul 09, 2024 | 8.590 | 8.590 | 8.160 | 8.210 | 315,712 | -0.39(-4.53%) |
Jul 08, 2024 | 8.650 | 8.650 | 8.490 | 8.600 | 320,454 | +0.00(+0.00%) |
Jul 05, 2024 | 8.460 | 8.880 | 8.360 | 8.600 | 369,391 | +0.10(+1.18%) |
Jul 03, 2024 | 8.620 | 8.655 | 8.490 | 8.500 | 277,786 | -0.08(-0.93%) |
Jul 02, 2024 | 8.580 | 8.670 | 8.530 | 8.580 | 391,111 | +0.00(+0.00%) |
Jul 01, 2024 | 8.890 | 8.890 | 8.550 | 8.580 | 551,063 | -0.32(-3.60%) |
Jun 28, 2024 | 8.900 | 8.960 | 8.670 | 8.900 | 1,909,977 | +0.07(+0.79%) |
Jun 27, 2024 | 8.650 | 8.930 | 8.620 | 8.830 | 440,092 | +0.15(+1.73%) |
Jun 26, 2024 | 8.500 | 8.750 | 8.440 | 8.680 | 385,196 | +0.15(+1.76%) |
Jun 25, 2024 | 8.470 | 8.560 | 8.300 | 8.530 | 373,268 | +0.05(+0.59%) |
Jun 24, 2024 | 8.400 | 8.540 | 8.400 | 8.480 | 319,538 | +0.01(+0.12%) |
Jun 21, 2024 | 8.350 | 8.525 | 8.310 | 8.470 | 832,830 | +0.13(+1.56%) |
Jun 20, 2024 | 8.210 | 8.410 | 8.120 | 8.340 | 354,225 | +0.09(+1.09%) |
Jun 18, 2024 | 8.440 | 8.440 | 8.205 | 8.250 | 354,890 | -0.17(-2.02%) |
Jun 17, 2024 | 8.260 | 8.450 | 8.245 | 8.420 | 360,790 | +0.12(+1.45%) |
Jun 14, 2024 | 8.340 | 8.340 | 8.210 | 8.300 | 395,192 | -0.05(-0.60%) |
Jun 13, 2024 | 8.710 | 8.710 | 8.240 | 8.350 | 363,443 | -0.36(-4.13%) |
Jun 12, 2024 | 8.550 | 8.840 | 8.450 | 8.710 | 702,363 | +0.33(+3.94%) |
Jun 11, 2024 | 8.360 | 8.430 | 8.270 | 8.380 | 437,435 | -0.03(-0.36%) |
Jun 10, 2024 | 8.240 | 8.440 | 8.200 | 8.410 | 422,297 | +0.10(+1.20%) |
Jun 07, 2024 | 8.390 | 8.520 | 8.260 | 8.310 | 705,889 | -0.16(-1.89%) |
Jun 06, 2024 | 8.690 | 8.860 | 8.440 | 8.470 | 536,415 | -0.27(-3.09%) |
Jun 05, 2024 | 8.650 | 8.760 | 8.380 | 8.740 | 2,071,359 | +0.17(+1.98%) |
Jun 04, 2024 | 8.640 | 8.670 | 8.460 | 8.570 | 1,328,132 | -0.06(-0.70%) |
Jun 03, 2024 | 9.010 | 9.140 | 8.510 | 8.630 | 3,201,331 | -0.29(-3.25%) |
May 31, 2024 | 9.270 | 9.355 | 8.860 | 8.920 | 1,504,652 | -0.28(-3.04%) |
May 30, 2024 | 9.030 | 9.230 | 9.030 | 9.200 | 1,391,082 | +0.06(+0.66%) |
May 29, 2024 | 9.400 | 9.410 | 9.130 | 9.140 | 990,999 | -0.37(-3.89%) |
May 28, 2024 | 9.580 | 9.670 | 9.260 | 9.510 | 786,864 | -0.24(-2.46%) |
May 24, 2024 | 9.440 | 9.760 | 9.440 | 9.750 | 2,865,932 | +0.32(+3.39%) |
May 23, 2024 | 9.730 | 9.730 | 9.332 | 9.430 | 549,533 | -0.25(-2.58%) |
May 22, 2024 | 9.560 | 9.740 | 9.510 | 9.680 | 461,727 | +0.12(+1.26%) |
May 21, 2024 | 9.450 | 9.570 | 9.380 | 9.560 | 484,260 | +0.05(+0.53%) |
May 20, 2024 | 9.270 | 9.520 | 9.180 | 9.510 | 606,495 | +0.21(+2.26%) |
May 17, 2024 | 9.200 | 9.300 | 9.000 | 9.300 | 485,118 | +0.16(+1.75%) |
May 16, 2024 | 9.430 | 9.490 | 8.990 | 9.140 | 783,728 | -0.35(-3.69%) |
May 15, 2024 | 9.410 | 9.560 | 9.340 | 9.490 | 444,182 | +0.15(+1.66%) |
May 14, 2024 | 9.090 | 9.360 | 9.090 | 9.335 | 759,888 | +0.36(+3.95%) |
May 13, 2024 | 9.230 | 9.230 | 8.860 | 8.980 | 667,450 | -0.14(-1.54%) |
May 10, 2024 | 9.490 | 9.490 | 8.760 | 9.120 | 895,789 | -0.14(-1.51%) |
May 09, 2024 | 9.490 | 9.520 | 9.175 | 9.260 | 651,426 | -0.18(-1.91%) |
May 08, 2024 | 9.400 | 9.640 | 9.200 | 9.440 | 789,295 | -0.56(-5.60%) |
May 07, 2024 | 10.02 | 10.16 | 9.990 | 10.00 | 253,709 | -0.07(-0.70%) |
May 06, 2024 | 10.10 | 10.16 | 9.930 | 10.07 | 262,992 | +0.02(+0.20%) |
May 03, 2024 | 10.11 | 10.15 | 9.840 | 10.05 | 248,689 | +0.18(+1.82%) |
May 02, 2024 | 9.920 | 9.920 | 9.685 | 9.870 | 314,215 | +0.07(+0.71%) |