Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 9.810 | 10.01 | 9.729 | 9.840 | 1,839,373 | +0.20(+2.07%) |
Jul 11, 2024 | 9.300 | 9.755 | 9.280 | 9.640 | 2,166,015 | +0.74(+8.31%) |
Jul 10, 2024 | 8.840 | 8.921 | 8.640 | 8.900 | 539,722 | +0.16(+1.83%) |
Jul 09, 2024 | 8.740 | 8.820 | 8.470 | 8.740 | 898,391 | +0.02(+0.23%) |
Jul 08, 2024 | 8.670 | 8.770 | 8.610 | 8.720 | 528,966 | +0.04(+0.46%) |
Jul 05, 2024 | 8.640 | 8.700 | 8.473 | 8.680 | 437,278 | +0.09(+1.05%) |
Jul 03, 2024 | 8.690 | 8.770 | 8.565 | 8.590 | 354,051 | -0.04(-0.46%) |
Jul 02, 2024 | 8.500 | 8.680 | 8.470 | 8.630 | 405,123 | +0.12(+1.41%) |
Jul 01, 2024 | 8.700 | 8.790 | 8.355 | 8.510 | 692,906 | -0.27(-3.08%) |
Jun 28, 2024 | 8.740 | 8.880 | 8.570 | 8.780 | 490,394 | +0.19(+2.21%) |
Jun 27, 2024 | 8.430 | 8.610 | 8.330 | 8.590 | 584,256 | +0.25(+3.00%) |
Jun 26, 2024 | 8.250 | 8.430 | 8.205 | 8.340 | 288,174 | -0.06(-0.71%) |
Jun 25, 2024 | 8.730 | 8.730 | 8.270 | 8.400 | 764,295 | -0.35(-4.04%) |
Jun 24, 2024 | 8.585 | 9.041 | 8.536 | 8.754 | 557,961 | +0.16(+1.85%) |
Jun 21, 2024 | 8.625 | 8.625 | 8.387 | 8.595 | 508,263 | +0.06(+0.70%) |
Jun 20, 2024 | 8.556 | 8.596 | 8.437 | 8.536 | 473,319 | -0.07(-0.81%) |
Jun 18, 2024 | 8.516 | 8.704 | 8.516 | 8.605 | 602,830 | +0.11(+1.28%) |
Jun 17, 2024 | 8.506 | 8.635 | 8.348 | 8.496 | 700,534 | -0.15(-1.72%) |
Jun 14, 2024 | 8.536 | 8.724 | 8.427 | 8.645 | 511,030 | +0.01(+0.11%) |
Jun 13, 2024 | 8.615 | 8.724 | 8.447 | 8.635 | 477,962 | +0.12(+1.40%) |
Jun 12, 2024 | 8.833 | 8.987 | 8.491 | 8.516 | 1,198,344 | +0.16(+1.90%) |
Jun 11, 2024 | 8.338 | 8.466 | 8.258 | 8.357 | 409,804 | -0.06(-0.71%) |
Jun 10, 2024 | 8.189 | 8.506 | 8.090 | 8.417 | 488,048 | +0.11(+1.31%) |
Jun 07, 2024 | 8.189 | 8.360 | 8.090 | 8.308 | 549,633 | -0.21(-2.44%) |
Jun 06, 2024 | 8.377 | 8.534 | 8.239 | 8.516 | 670,234 | +0.04(+0.47%) |
Jun 05, 2024 | 8.526 | 8.536 | 8.328 | 8.476 | 822,536 | -0.05(-0.58%) |
Jun 04, 2024 | 8.229 | 8.615 | 8.219 | 8.526 | 869,704 | +0.26(+3.12%) |
Jun 03, 2024 | 8.466 | 8.466 | 8.145 | 8.268 | 785,167 | -0.09(-1.07%) |
May 31, 2024 | 8.070 | 8.377 | 7.941 | 8.357 | 997,986 | +0.44(+5.51%) |
May 30, 2024 | 7.753 | 7.931 | 7.713 | 7.921 | 752,692 | +0.35(+4.58%) |
May 29, 2024 | 7.604 | 7.634 | 7.485 | 7.574 | 656,023 | -0.24(-3.05%) |
May 28, 2024 | 8.110 | 8.160 | 7.782 | 7.812 | 595,953 | -0.14(-1.75%) |
May 24, 2024 | 8.110 | 8.110 | 7.931 | 7.951 | 669,262 | -0.02(-0.25%) |
May 23, 2024 | 8.516 | 8.516 | 7.941 | 7.971 | 1,294,560 | -0.56(-6.51%) |
May 22, 2024 | 8.704 | 8.783 | 8.442 | 8.526 | 819,419 | -0.22(-2.49%) |
May 21, 2024 | 8.714 | 8.794 | 8.645 | 8.744 | 556,651 | +0.00(+0.00%) |
May 20, 2024 | 8.913 | 8.952 | 8.729 | 8.744 | 538,810 | -0.18(-2.00%) |
May 17, 2024 | 8.962 | 9.000 | 8.835 | 8.923 | 668,769 | -0.03(-0.33%) |
May 16, 2024 | 9.051 | 9.108 | 8.913 | 8.952 | 819,338 | -0.05(-0.55%) |
May 15, 2024 | 8.942 | 9.071 | 8.882 | 9.002 | 1,353,846 | +0.46(+5.34%) |
May 14, 2024 | 8.476 | 8.685 | 8.437 | 8.546 | 1,256,011 | +0.17(+2.01%) |
May 13, 2024 | 8.407 | 8.536 | 8.248 | 8.377 | 1,034,014 | +0.07(+0.84%) |
May 10, 2024 | 8.437 | 8.476 | 8.238 | 8.308 | 892,159 | -0.11(-1.30%) |
May 09, 2024 | 8.169 | 8.432 | 8.129 | 8.417 | 1,465,489 | +0.55(+6.93%) |
May 08, 2024 | 7.941 | 7.951 | 7.812 | 7.872 | 1,129,863 | -0.24(-2.93%) |
May 07, 2024 | 7.961 | 8.146 | 7.941 | 8.110 | 1,281,560 | +0.26(+3.28%) |
May 06, 2024 | 8.030 | 8.050 | 7.733 | 7.852 | 1,159,276 | +0.00(+0.00%) |
May 03, 2024 | 8.040 | 8.179 | 7.792 | 7.852 | 2,063,868 | +0.19(+2.46%) |
May 02, 2024 | 7.594 | 7.694 | 7.307 | 7.663 | 1,773,341 | +0.30(+4.04%) |