Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.430 | 8.430 | 8.165 | 8.300 | 202,854 | -0.11(-1.31%) |
Jul 18, 2024 | 8.570 | 8.760 | 8.355 | 8.410 | 238,170 | -0.16(-1.87%) |
Jul 17, 2024 | 8.500 | 8.630 | 8.460 | 8.570 | 312,295 | -0.01(-0.12%) |
Jul 16, 2024 | 8.140 | 8.610 | 8.120 | 8.580 | 393,154 | +0.48(+5.93%) |
Jul 15, 2024 | 7.930 | 8.180 | 7.830 | 8.100 | 298,619 | +0.25(+3.18%) |
Jul 12, 2024 | 7.950 | 8.030 | 7.812 | 7.850 | 274,374 | +0.05(+0.64%) |
Jul 11, 2024 | 7.750 | 7.930 | 7.720 | 7.800 | 381,918 | +0.24(+3.17%) |
Jul 10, 2024 | 7.500 | 7.630 | 7.440 | 7.560 | 291,641 | +0.07(+0.93%) |
Jul 09, 2024 | 7.700 | 7.700 | 7.490 | 7.490 | 351,310 | -0.26(-3.35%) |
Jul 08, 2024 | 7.830 | 7.915 | 7.710 | 7.750 | 232,608 | -0.02(-0.26%) |
Jul 05, 2024 | 8.090 | 8.130 | 7.720 | 7.770 | 246,383 | -0.35(-4.31%) |
Jul 03, 2024 | 7.920 | 8.160 | 7.920 | 8.120 | 160,203 | +0.20(+2.53%) |
Jul 02, 2024 | 7.980 | 8.035 | 7.840 | 7.920 | 254,018 | -0.03(-0.38%) |
Jul 01, 2024 | 8.190 | 8.190 | 7.865 | 7.950 | 313,534 | -0.23(-2.81%) |
Jun 28, 2024 | 8.270 | 8.280 | 8.030 | 8.180 | 687,821 | +0.03(+0.37%) |
Jun 27, 2024 | 8.370 | 8.370 | 8.095 | 8.150 | 226,947 | -0.15(-1.81%) |
Jun 26, 2024 | 8.090 | 8.320 | 8.040 | 8.300 | 278,172 | +0.15(+1.84%) |
Jun 25, 2024 | 8.310 | 8.410 | 8.010 | 8.150 | 282,041 | -0.22(-2.63%) |
Jun 24, 2024 | 8.130 | 8.499 | 8.130 | 8.370 | 352,908 | +0.32(+3.98%) |
Jun 21, 2024 | 8.320 | 8.320 | 8.000 | 8.050 | 1,270,940 | -0.33(-3.94%) |
Jun 20, 2024 | 8.110 | 8.405 | 8.100 | 8.380 | 302,488 | +0.28(+3.46%) |
Jun 18, 2024 | 8.190 | 8.250 | 8.060 | 8.100 | 246,531 | -0.08(-0.98%) |
Jun 17, 2024 | 8.170 | 8.310 | 8.080 | 8.180 | 218,059 | +0.00(+0.00%) |
Jun 14, 2024 | 8.350 | 8.360 | 8.095 | 8.180 | 250,113 | -0.25(-2.97%) |
Jun 13, 2024 | 8.540 | 8.540 | 8.290 | 8.430 | 347,498 | -0.15(-1.75%) |
Jun 12, 2024 | 8.970 | 9.015 | 8.570 | 8.580 | 304,978 | -0.13(-1.49%) |
Jun 11, 2024 | 9.170 | 9.210 | 8.560 | 8.710 | 553,682 | -0.58(-6.24%) |
Jun 10, 2024 | 9.150 | 9.360 | 9.100 | 9.290 | 268,203 | +0.07(+0.76%) |
Jun 07, 2024 | 9.170 | 9.320 | 9.075 | 9.220 | 321,256 | -0.03(-0.32%) |
Jun 06, 2024 | 9.180 | 9.310 | 9.080 | 9.250 | 221,799 | +0.06(+0.65%) |
Jun 05, 2024 | 9.390 | 9.440 | 9.135 | 9.190 | 265,642 | -0.16(-1.71%) |
Jun 04, 2024 | 9.690 | 9.690 | 9.330 | 9.350 | 215,830 | -0.41(-4.20%) |
Jun 03, 2024 | 9.910 | 9.930 | 9.680 | 9.760 | 283,801 | -0.05(-0.51%) |
May 31, 2024 | 9.800 | 9.865 | 9.670 | 9.810 | 270,733 | +0.05(+0.51%) |
May 30, 2024 | 9.760 | 9.900 | 9.700 | 9.760 | 277,887 | +0.10(+1.04%) |
May 29, 2024 | 9.700 | 9.890 | 9.580 | 9.660 | 299,386 | -0.01(-0.10%) |
May 28, 2024 | 9.760 | 9.845 | 9.640 | 9.670 | 214,148 | -0.03(-0.31%) |
May 24, 2024 | 9.760 | 9.800 | 9.615 | 9.700 | 218,759 | +0.00(+0.00%) |
May 23, 2024 | 9.920 | 9.920 | 9.605 | 9.700 | 321,647 | -0.26(-2.61%) |
May 22, 2024 | 9.720 | 10.00 | 9.620 | 9.960 | 307,161 | +0.24(+2.47%) |
May 21, 2024 | 9.780 | 9.810 | 9.595 | 9.720 | 227,239 | -0.11(-1.12%) |
May 20, 2024 | 9.700 | 10.00 | 9.630 | 9.830 | 443,644 | +0.13(+1.34%) |
May 17, 2024 | 9.310 | 9.710 | 9.250 | 9.700 | 693,942 | +0.48(+5.21%) |
May 16, 2024 | 9.020 | 9.220 | 8.975 | 9.220 | 261,901 | +0.20(+2.22%) |
May 15, 2024 | 9.240 | 9.310 | 9.010 | 9.020 | 289,996 | -0.10(-1.10%) |
May 14, 2024 | 9.300 | 9.360 | 9.115 | 9.120 | 317,287 | -0.02(-0.22%) |
May 13, 2024 | 8.950 | 9.375 | 8.930 | 9.140 | 334,642 | +0.33(+3.75%) |
May 10, 2024 | 8.860 | 8.955 | 8.770 | 8.810 | 292,318 | -0.02(-0.23%) |
May 09, 2024 | 8.640 | 8.840 | 8.640 | 8.830 | 328,639 | +0.26(+3.03%) |
May 08, 2024 | 8.600 | 8.640 | 8.535 | 8.570 | 221,481 | -0.10(-1.15%) |
May 07, 2024 | 8.730 | 8.910 | 8.670 | 8.670 | 267,889 | +0.01(+0.12%) |
May 06, 2024 | 8.610 | 8.740 | 8.570 | 8.660 | 403,650 | +0.15(+1.76%) |
May 03, 2024 | 8.580 | 8.740 | 8.450 | 8.510 | 411,662 | -0.01(-0.12%) |
May 02, 2024 | 8.560 | 8.700 | 8.400 | 8.520 | 380,478 | +0.05(+0.59%) |