Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 8.590 | 8.650 | 8.580 | 8.610 | 3,717,488 | +0.12(+1.41%) |
Jul 08, 2024 | 8.570 | 8.570 | 8.490 | 8.490 | 2,580,053 | +0.02(+0.24%) |
Jul 05, 2024 | 8.440 | 8.490 | 8.405 | 8.470 | 2,462,828 | +0.01(+0.12%) |
Jul 03, 2024 | 8.390 | 8.470 | 8.370 | 8.460 | 1,761,770 | +0.13(+1.56%) |
Jul 02, 2024 | 8.280 | 8.335 | 8.245 | 8.330 | 2,500,223 | +0.01(+0.12%) |
Jul 01, 2024 | 8.340 | 8.415 | 8.310 | 8.320 | 3,275,515 | +0.06(+0.73%) |
Jun 28, 2024 | 8.330 | 8.335 | 8.260 | 8.260 | 3,453,165 | -0.17(-2.02%) |
Jun 27, 2024 | 8.510 | 8.510 | 8.395 | 8.430 | 2,891,474 | -0.07(-0.82%) |
Jun 26, 2024 | 8.500 | 8.550 | 8.480 | 8.500 | 2,669,213 | -0.07(-0.82%) |
Jun 25, 2024 | 8.610 | 8.630 | 8.550 | 8.570 | 2,214,941 | -0.07(-0.81%) |
Jun 24, 2024 | 8.590 | 8.675 | 8.580 | 8.640 | 5,238,532 | +0.07(+0.82%) |
Jun 21, 2024 | 8.540 | 8.590 | 8.520 | 8.570 | 4,138,125 | +0.05(+0.59%) |
Jun 20, 2024 | 8.440 | 8.530 | 8.440 | 8.520 | 4,061,226 | +0.06(+0.71%) |
Jun 18, 2024 | 8.370 | 8.470 | 8.350 | 8.460 | 5,267,740 | +0.09(+1.08%) |
Jun 17, 2024 | 8.320 | 8.390 | 8.300 | 8.370 | 2,857,844 | -0.02(-0.24%) |
Jun 14, 2024 | 8.330 | 8.410 | 8.320 | 8.390 | 2,536,509 | -0.09(-1.06%) |
Jun 13, 2024 | 8.360 | 8.510 | 8.350 | 8.480 | 6,297,475 | +0.16(+1.92%) |
Jun 12, 2024 | 8.390 | 8.415 | 8.310 | 8.320 | 2,575,683 | +0.00(+0.00%) |
Jun 11, 2024 | 8.300 | 8.340 | 8.265 | 8.320 | 2,458,327 | -0.06(-0.72%) |
Jun 10, 2024 | 8.310 | 8.380 | 8.280 | 8.380 | 4,378,056 | -0.14(-1.64%) |
Jun 07, 2024 | 8.520 | 8.560 | 8.490 | 8.520 | 3,657,122 | -0.06(-0.70%) |
Jun 06, 2024 | 8.570 | 8.620 | 8.550 | 8.580 | 3,329,820 | +0.04(+0.47%) |
Jun 05, 2024 | 8.500 | 8.540 | 8.465 | 8.540 | 2,725,314 | +0.16(+1.91%) |
Jun 04, 2024 | 8.430 | 8.440 | 8.310 | 8.380 | 4,129,247 | -0.09(-1.06%) |
Jun 03, 2024 | 8.410 | 8.500 | 8.400 | 8.470 | 6,153,967 | +0.03(+0.36%) |
May 31, 2024 | 8.380 | 8.450 | 8.370 | 8.440 | 3,581,017 | +0.06(+0.72%) |
May 30, 2024 | 8.400 | 8.420 | 8.380 | 8.380 | 2,483,287 | +0.03(+0.36%) |
May 29, 2024 | 8.310 | 8.360 | 8.265 | 8.350 | 4,006,024 | -0.04(-0.48%) |
May 28, 2024 | 8.380 | 8.430 | 8.370 | 8.390 | 3,084,578 | +0.01(+0.12%) |
May 24, 2024 | 8.390 | 8.450 | 8.340 | 8.380 | 5,100,089 | -0.08(-0.95%) |
May 23, 2024 | 8.550 | 8.550 | 8.430 | 8.460 | 3,906,191 | -0.04(-0.47%) |
May 22, 2024 | 8.400 | 8.580 | 8.400 | 8.500 | 6,406,000 | -0.02(-0.23%) |
May 21, 2024 | 8.530 | 8.620 | 8.495 | 8.520 | 14,459,859 | +0.01(+0.12%) |
May 20, 2024 | 8.570 | 8.610 | 8.500 | 8.510 | 10,676,528 | +0.00(+0.00%) |
May 17, 2024 | 8.400 | 8.520 | 8.390 | 8.510 | 11,451,944 | +0.14(+1.67%) |
May 16, 2024 | 8.400 | 8.490 | 8.255 | 8.370 | 13,372,322 | -0.04(-0.48%) |
May 15, 2024 | 8.450 | 8.460 | 8.400 | 8.410 | 8,872,466 | +0.09(+1.08%) |
May 14, 2024 | 8.300 | 8.330 | 8.255 | 8.320 | 9,201,482 | +0.07(+0.85%) |
May 13, 2024 | 8.300 | 8.340 | 8.240 | 8.250 | 5,766,699 | +0.01(+0.12%) |
May 10, 2024 | 8.270 | 8.287 | 8.215 | 8.240 | 3,618,743 | -0.02(-0.24%) |
May 09, 2024 | 8.260 | 8.320 | 8.235 | 8.260 | 4,174,877 | +0.07(+0.85%) |
May 08, 2024 | 8.300 | 8.310 | 8.120 | 8.190 | 7,093,078 | -0.14(-1.68%) |
May 07, 2024 | 8.310 | 8.340 | 8.260 | 8.330 | 5,294,539 | +0.09(+1.09%) |
May 06, 2024 | 8.290 | 8.360 | 8.140 | 8.240 | 6,075,830 | -0.06(-0.72%) |
May 03, 2024 | 8.390 | 8.400 | 8.290 | 8.300 | 11,740,717 | -0.02(-0.24%) |
May 02, 2024 | 8.280 | 8.440 | 8.275 | 8.320 | 10,437,608 | -0.03(-0.36%) |