Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.940 | 7.950 | 7.800 | 7.820 | 14,035,213 | -0.16(-2.01%) |
Jul 18, 2024 | 8.070 | 8.120 | 7.900 | 7.980 | 20,456,968 | +0.05(+0.63%) |
Jul 17, 2024 | 8.130 | 8.170 | 7.910 | 7.930 | 22,771,652 | -0.34(-4.11%) |
Jul 16, 2024 | 8.210 | 8.280 | 8.165 | 8.270 | 11,108,402 | +0.08(+0.98%) |
Jul 15, 2024 | 8.340 | 8.350 | 8.180 | 8.190 | 7,351,347 | -0.13(-1.56%) |
Jul 12, 2024 | 8.210 | 8.390 | 8.190 | 8.320 | 12,258,920 | +0.06(+0.73%) |
Jul 11, 2024 | 8.570 | 8.610 | 8.245 | 8.260 | 14,133,507 | -0.32(-3.73%) |
Jul 10, 2024 | 8.560 | 8.620 | 8.480 | 8.580 | 9,546,812 | -0.01(-0.12%) |
Jul 09, 2024 | 8.670 | 8.670 | 8.520 | 8.590 | 8,368,870 | -0.07(-0.81%) |
Jul 08, 2024 | 8.630 | 8.720 | 8.600 | 8.660 | 8,513,479 | +0.28(+3.34%) |
Jul 05, 2024 | 8.400 | 8.430 | 8.330 | 8.380 | 5,314,939 | +0.04(+0.48%) |
Jul 03, 2024 | 8.250 | 8.345 | 8.185 | 8.340 | 13,247,402 | +0.04(+0.48%) |
Jul 02, 2024 | 8.240 | 8.340 | 8.220 | 8.300 | 8,133,649 | -0.47(-5.36%) |
Jul 01, 2024 | 8.840 | 8.850 | 8.700 | 8.770 | 9,160,103 | +0.01(+0.11%) |
Jun 28, 2024 | 8.760 | 8.900 | 8.710 | 8.760 | 11,358,333 | +0.05(+0.57%) |
Jun 27, 2024 | 8.750 | 8.790 | 8.690 | 8.710 | 6,724,902 | -0.06(-0.68%) |
Jun 26, 2024 | 8.790 | 8.790 | 8.670 | 8.770 | 6,668,138 | -0.04(-0.45%) |
Jun 25, 2024 | 8.780 | 8.840 | 8.710 | 8.810 | 7,437,250 | +0.00(+0.00%) |
Jun 24, 2024 | 8.830 | 8.950 | 8.790 | 8.810 | 9,557,646 | -0.04(-0.45%) |
Jun 21, 2024 | 8.900 | 8.956 | 8.810 | 8.850 | 8,618,369 | -0.06(-0.67%) |
Jun 20, 2024 | 8.950 | 9.000 | 8.860 | 8.910 | 14,672,292 | +0.01(+0.11%) |
Jun 18, 2024 | 8.860 | 8.970 | 8.840 | 8.900 | 6,821,811 | +0.03(+0.34%) |
Jun 17, 2024 | 8.810 | 8.920 | 8.735 | 8.870 | 8,053,323 | +0.14(+1.60%) |
Jun 14, 2024 | 8.750 | 8.780 | 8.665 | 8.730 | 6,249,170 | -0.16(-1.80%) |
Jun 13, 2024 | 8.760 | 8.920 | 8.740 | 8.890 | 9,325,812 | +0.15(+1.72%) |
Jun 12, 2024 | 8.670 | 8.780 | 8.635 | 8.740 | 9,817,441 | +0.14(+1.63%) |
Jun 11, 2024 | 8.550 | 8.610 | 8.480 | 8.600 | 3,946,037 | -0.02(-0.23%) |
Jun 10, 2024 | 8.360 | 8.640 | 8.345 | 8.620 | 6,603,106 | +0.23(+2.74%) |
Jun 07, 2024 | 8.400 | 8.460 | 8.310 | 8.390 | 7,549,115 | +0.00(+0.00%) |
Jun 06, 2024 | 8.400 | 8.430 | 8.300 | 8.390 | 6,341,945 | -0.02(-0.24%) |
Jun 05, 2024 | 8.330 | 8.430 | 8.255 | 8.410 | 8,196,833 | +0.18(+2.19%) |
Jun 04, 2024 | 8.400 | 8.410 | 8.200 | 8.230 | 8,516,000 | -0.27(-3.18%) |
Jun 03, 2024 | 8.500 | 8.550 | 8.361 | 8.500 | 5,471,799 | +0.00(+0.00%) |
May 31, 2024 | 8.610 | 8.610 | 8.310 | 8.500 | 10,791,732 | -0.17(-1.96%) |
May 30, 2024 | 8.630 | 8.720 | 8.620 | 8.670 | 7,013,414 | +0.09(+1.05%) |
May 29, 2024 | 8.700 | 8.700 | 8.560 | 8.580 | 8,469,362 | -0.29(-3.27%) |
May 28, 2024 | 8.710 | 8.890 | 8.685 | 8.870 | 10,033,048 | +0.31(+3.62%) |
May 24, 2024 | 8.510 | 8.610 | 8.490 | 8.560 | 6,650,777 | -0.01(-0.12%) |
May 23, 2024 | 8.710 | 8.750 | 8.520 | 8.570 | 11,146,367 | -0.08(-0.92%) |
May 22, 2024 | 8.600 | 8.670 | 8.550 | 8.650 | 9,245,766 | +0.15(+1.76%) |
May 21, 2024 | 8.360 | 8.550 | 8.360 | 8.500 | 7,972,064 | +0.09(+1.07%) |
May 20, 2024 | 8.180 | 8.430 | 8.170 | 8.410 | 10,945,372 | +0.23(+2.81%) |
May 17, 2024 | 8.140 | 8.210 | 8.120 | 8.180 | 5,653,198 | +0.11(+1.36%) |
May 16, 2024 | 8.190 | 8.190 | 8.060 | 8.070 | 7,818,083 | -0.12(-1.47%) |
May 15, 2024 | 8.200 | 8.200 | 8.070 | 8.190 | 8,268,373 | -0.03(-0.36%) |
May 14, 2024 | 8.060 | 8.220 | 8.050 | 8.220 | 6,179,380 | +0.13(+1.61%) |
May 13, 2024 | 8.080 | 8.100 | 8.040 | 8.090 | 2,427,391 | +0.03(+0.37%) |
May 10, 2024 | 8.040 | 8.110 | 8.020 | 8.060 | 3,958,147 | +0.12(+1.51%) |
May 09, 2024 | 7.990 | 7.990 | 7.930 | 7.940 | 5,781,366 | -0.06(-0.75%) |
May 08, 2024 | 7.930 | 8.010 | 7.900 | 8.000 | 3,756,974 | +0.05(+0.63%) |
May 07, 2024 | 8.100 | 8.100 | 7.940 | 7.950 | 5,109,496 | -0.17(-2.09%) |
May 06, 2024 | 8.090 | 8.130 | 8.050 | 8.120 | 8,114,369 | -0.03(-0.37%) |
May 03, 2024 | 8.000 | 8.160 | 7.995 | 8.150 | 9,963,853 | +0.31(+3.95%) |
May 02, 2024 | 7.690 | 7.875 | 7.640 | 7.840 | 7,131,222 | +0.29(+3.84%) |