Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.260 | 9.290 | 9.030 | 9.150 | 94,892 | -0.12(-1.29%) |
Jul 18, 2024 | 9.390 | 9.610 | 9.160 | 9.270 | 159,726 | -0.24(-2.52%) |
Jul 17, 2024 | 9.150 | 9.658 | 9.120 | 9.510 | 272,545 | +0.28(+3.03%) |
Jul 16, 2024 | 8.690 | 9.260 | 8.640 | 9.230 | 277,105 | +0.62(+7.20%) |
Jul 15, 2024 | 8.510 | 8.620 | 8.260 | 8.610 | 263,791 | +0.13(+1.53%) |
Jul 12, 2024 | 8.690 | 8.690 | 8.360 | 8.480 | 195,358 | -0.06(-0.70%) |
Jul 11, 2024 | 8.190 | 8.540 | 8.140 | 8.540 | 405,873 | +0.53(+6.62%) |
Jul 10, 2024 | 8.250 | 8.250 | 7.940 | 8.010 | 255,023 | -0.22(-2.67%) |
Jul 09, 2024 | 8.310 | 8.360 | 8.150 | 8.230 | 289,123 | -0.12(-1.44%) |
Jul 08, 2024 | 8.250 | 8.890 | 7.970 | 8.350 | 405,503 | +0.08(+0.97%) |
Jul 05, 2024 | 8.360 | 8.360 | 8.130 | 8.270 | 224,765 | -0.14(-1.66%) |
Jul 03, 2024 | 8.430 | 8.620 | 8.390 | 8.410 | 195,608 | +0.06(+0.72%) |
Jul 02, 2024 | 8.500 | 8.530 | 8.170 | 8.350 | 367,247 | -0.08(-0.95%) |
Jul 01, 2024 | 8.600 | 8.690 | 8.340 | 8.430 | 324,478 | -0.17(-1.98%) |
Jun 28, 2024 | 8.800 | 8.895 | 8.500 | 8.600 | 549,215 | -0.12(-1.38%) |
Jun 27, 2024 | 8.930 | 8.930 | 8.610 | 8.720 | 149,552 | -0.11(-1.25%) |
Jun 26, 2024 | 8.700 | 8.880 | 8.570 | 8.830 | 178,327 | +0.19(+2.20%) |
Jun 25, 2024 | 8.600 | 8.700 | 8.520 | 8.640 | 142,477 | +0.00(+0.00%) |
Jun 24, 2024 | 8.809 | 8.849 | 8.640 | 8.640 | 214,910 | -0.12(-1.37%) |
Jun 21, 2024 | 8.590 | 8.799 | 8.590 | 8.760 | 377,211 | +0.16(+1.85%) |
Jun 20, 2024 | 8.660 | 8.660 | 8.411 | 8.600 | 152,067 | +0.01(+0.12%) |
Jun 18, 2024 | 8.570 | 8.690 | 8.481 | 8.590 | 616,505 | +0.02(+0.23%) |
Jun 17, 2024 | 8.690 | 8.919 | 8.510 | 8.570 | 255,920 | +0.09(+1.06%) |
Jun 14, 2024 | 8.700 | 8.818 | 8.441 | 8.481 | 174,835 | -0.34(-3.84%) |
Jun 13, 2024 | 8.999 | 8.999 | 8.690 | 8.819 | 144,172 | -0.19(-2.10%) |
Jun 12, 2024 | 8.969 | 9.208 | 8.969 | 9.009 | 265,026 | +0.22(+2.49%) |
Jun 11, 2024 | 8.550 | 8.789 | 8.500 | 8.789 | 163,167 | +0.18(+2.08%) |
Jun 10, 2024 | 8.580 | 8.680 | 8.431 | 8.610 | 136,316 | -0.03(-0.35%) |
Jun 07, 2024 | 8.550 | 8.720 | 8.461 | 8.640 | 172,807 | -0.05(-0.57%) |
Jun 06, 2024 | 8.670 | 8.710 | 8.580 | 8.690 | 130,977 | -0.03(-0.34%) |
Jun 05, 2024 | 8.760 | 8.780 | 8.511 | 8.720 | 188,924 | +0.05(+0.57%) |
Jun 04, 2024 | 8.640 | 8.710 | 8.441 | 8.670 | 445,043 | -0.06(-0.68%) |
Jun 03, 2024 | 8.700 | 8.909 | 8.630 | 8.730 | 257,130 | +0.07(+0.81%) |
May 31, 2024 | 8.780 | 8.834 | 8.590 | 8.660 | 318,801 | +0.03(+0.35%) |
May 30, 2024 | 8.899 | 8.959 | 8.550 | 8.630 | 347,843 | -0.28(-3.13%) |
May 29, 2024 | 8.889 | 9.059 | 8.859 | 8.909 | 165,828 | -0.12(-1.32%) |
May 28, 2024 | 8.929 | 9.088 | 8.829 | 9.029 | 209,883 | +0.20(+2.26%) |
May 24, 2024 | 8.839 | 9.009 | 8.780 | 8.829 | 148,138 | +0.06(+0.68%) |
May 23, 2024 | 9.128 | 9.128 | 8.670 | 8.770 | 242,524 | -0.36(-3.93%) |
May 22, 2024 | 8.919 | 9.148 | 8.909 | 9.128 | 210,394 | +0.13(+1.44%) |
May 21, 2024 | 9.039 | 9.108 | 8.869 | 8.999 | 204,621 | -0.07(-0.77%) |
May 20, 2024 | 9.118 | 9.314 | 8.989 | 9.069 | 402,816 | +0.00(+0.00%) |
May 17, 2024 | 8.909 | 9.567 | 8.849 | 9.069 | 396,800 | +0.34(+3.88%) |
May 16, 2024 | 8.730 | 8.899 | 8.690 | 8.730 | 347,169 | +0.02(+0.23%) |
May 15, 2024 | 8.829 | 9.128 | 8.605 | 8.710 | 496,255 | +0.09(+1.04%) |
May 14, 2024 | 9.367 | 9.497 | 8.540 | 8.620 | 557,438 | -0.62(-6.69%) |
May 13, 2024 | 9.148 | 9.643 | 9.093 | 9.238 | 428,171 | +0.13(+1.42%) |
May 10, 2024 | 12.01 | 12.11 | 8.999 | 9.108 | 908,638 | -3.49(-27.69%) |
May 09, 2024 | 12.51 | 12.63 | 12.28 | 12.60 | 167,300 | +0.18(+1.44%) |
May 08, 2024 | 12.10 | 12.46 | 12.10 | 12.42 | 96,447 | +0.23(+1.88%) |
May 07, 2024 | 11.92 | 12.26 | 11.92 | 12.19 | 108,700 | +0.34(+2.86%) |
May 06, 2024 | 11.80 | 11.90 | 11.71 | 11.85 | 124,365 | +0.12(+1.02%) |
May 03, 2024 | 11.88 | 12.02 | 11.64 | 11.73 | 118,177 | +0.00(+0.00%) |
May 02, 2024 | 11.74 | 11.96 | 11.62 | 11.73 | 186,280 | +0.08(+0.69%) |