Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 7.950 | 8.000 | 7.880 | 7.950 | 54,591 | -0.01(-0.13%) |
Jul 29, 2024 | 8.050 | 8.170 | 7.960 | 7.960 | 59,657 | -0.11(-1.36%) |
Jul 26, 2024 | 8.050 | 8.170 | 7.960 | 8.070 | 72,261 | -0.06(-0.74%) |
Jul 25, 2024 | 8.110 | 8.270 | 8.030 | 8.130 | 126,191 | -0.11(-1.33%) |
Jul 24, 2024 | 8.280 | 8.440 | 8.230 | 8.240 | 70,021 | -0.17(-2.02%) |
Jul 23, 2024 | 8.360 | 8.470 | 8.310 | 8.410 | 82,032 | -0.02(-0.24%) |
Jul 22, 2024 | 8.030 | 8.540 | 7.970 | 8.430 | 88,042 | +0.36(+4.46%) |
Jul 19, 2024 | 8.050 | 8.200 | 8.040 | 8.070 | 70,870 | -0.11(-1.34%) |
Jul 18, 2024 | 8.320 | 8.450 | 8.145 | 8.180 | 81,395 | -0.34(-3.99%) |
Jul 17, 2024 | 8.430 | 8.610 | 8.430 | 8.520 | 87,818 | +0.07(+0.83%) |
Jul 16, 2024 | 8.280 | 8.540 | 8.280 | 8.450 | 95,568 | +0.13(+1.56%) |
Jul 15, 2024 | 8.120 | 8.390 | 8.120 | 8.320 | 119,283 | -0.02(-0.24%) |
Jul 12, 2024 | 8.320 | 8.470 | 8.250 | 8.340 | 84,607 | -0.02(-0.24%) |
Jul 11, 2024 | 8.180 | 8.430 | 8.060 | 8.360 | 118,969 | -0.09(-1.07%) |
Jul 10, 2024 | 8.260 | 8.470 | 8.235 | 8.450 | 97,108 | +0.11(+1.32%) |
Jul 09, 2024 | 8.270 | 8.470 | 8.240 | 8.340 | 69,047 | -0.09(-1.07%) |
Jul 08, 2024 | 8.380 | 8.490 | 8.350 | 8.430 | 61,187 | -0.09(-1.06%) |
Jul 05, 2024 | 8.680 | 8.680 | 8.420 | 8.520 | 139,133 | -0.42(-4.70%) |
Jul 03, 2024 | 8.990 | 9.130 | 8.940 | 8.940 | 94,533 | -0.15(-1.65%) |
Jul 02, 2024 | 8.950 | 9.270 | 8.906 | 9.090 | 103,019 | +0.01(+0.11%) |
Jul 01, 2024 | 9.150 | 9.150 | 8.900 | 9.080 | 160,572 | -0.08(-0.87%) |
Jun 28, 2024 | 8.940 | 9.230 | 8.663 | 9.160 | 1,155,454 | +0.14(+1.55%) |
Jun 27, 2024 | 9.040 | 9.100 | 8.840 | 9.020 | 56,556 | +0.01(+0.11%) |
Jun 26, 2024 | 8.560 | 9.110 | 8.560 | 9.010 | 100,506 | +0.53(+6.25%) |
Jun 25, 2024 | 8.530 | 8.530 | 8.380 | 8.480 | 50,578 | -0.10(-1.17%) |
Jun 24, 2024 | 8.580 | 8.670 | 8.520 | 8.580 | 28,877 | +0.00(+0.00%) |
Jun 21, 2024 | 8.680 | 8.740 | 8.550 | 8.580 | 102,884 | -0.04(-0.46%) |
Jun 20, 2024 | 8.620 | 8.740 | 8.570 | 8.620 | 49,868 | +0.23(+2.74%) |
Jun 18, 2024 | 8.440 | 8.540 | 8.390 | 8.390 | 80,870 | -0.07(-0.83%) |
Jun 17, 2024 | 8.460 | 8.490 | 8.320 | 8.460 | 56,282 | -0.14(-1.63%) |
Jun 14, 2024 | 8.610 | 8.670 | 8.500 | 8.600 | 102,392 | -0.22(-2.49%) |
Jun 13, 2024 | 9.139 | 9.198 | 8.715 | 8.820 | 51,694 | -0.17(-1.88%) |
Jun 12, 2024 | 8.999 | 9.079 | 8.939 | 8.989 | 70,304 | +0.18(+2.03%) |
Jun 11, 2024 | 8.591 | 8.870 | 8.541 | 8.810 | 98,832 | -0.25(-2.75%) |
Jun 10, 2024 | 8.790 | 9.119 | 8.760 | 9.059 | 100,444 | +0.06(+0.66%) |
Jun 07, 2024 | 8.790 | 9.099 | 8.771 | 8.999 | 112,230 | -0.21(-2.27%) |
Jun 06, 2024 | 9.318 | 9.318 | 9.069 | 9.208 | 65,741 | -0.34(-3.55%) |
Jun 05, 2024 | 9.248 | 9.557 | 9.228 | 9.547 | 77,648 | +0.35(+3.79%) |
Jun 04, 2024 | 9.328 | 9.397 | 9.040 | 9.198 | 75,468 | -0.39(-4.05%) |
Jun 03, 2024 | 9.706 | 9.716 | 9.547 | 9.587 | 63,054 | +0.10(+1.05%) |
May 31, 2024 | 9.606 | 9.606 | 9.387 | 9.487 | 74,088 | +0.08(+0.85%) |
May 30, 2024 | 9.437 | 9.502 | 9.298 | 9.407 | 173,399 | +0.23(+2.49%) |
May 29, 2024 | 9.298 | 9.348 | 9.099 | 9.178 | 111,812 | +0.07(+0.77%) |
May 28, 2024 | 8.989 | 9.149 | 8.930 | 9.109 | 128,136 | +0.51(+5.90%) |
May 24, 2024 | 8.631 | 8.760 | 8.601 | 8.601 | 51,091 | +0.14(+1.65%) |
May 23, 2024 | 8.671 | 8.701 | 8.382 | 8.462 | 70,056 | -0.23(-2.63%) |
May 22, 2024 | 8.730 | 8.755 | 8.541 | 8.691 | 56,805 | -0.33(-3.64%) |
May 21, 2024 | 8.960 | 9.103 | 8.910 | 9.019 | 52,496 | -0.13(-1.41%) |
May 20, 2024 | 9.168 | 9.307 | 9.138 | 9.148 | 42,439 | +0.02(+0.22%) |
May 17, 2024 | 8.979 | 9.178 | 8.920 | 9.128 | 56,641 | +0.19(+2.11%) |
May 16, 2024 | 8.672 | 9.062 | 8.672 | 8.940 | 87,013 | +0.32(+3.68%) |
May 15, 2024 | 8.633 | 8.672 | 8.435 | 8.623 | 78,972 | -0.01(-0.11%) |
May 14, 2024 | 8.672 | 8.702 | 8.464 | 8.633 | 52,414 | -0.03(-0.34%) |
May 13, 2024 | 8.642 | 8.692 | 8.583 | 8.662 | 74,872 | +0.20(+2.34%) |
May 10, 2024 | 8.593 | 8.623 | 8.424 | 8.464 | 42,947 | -0.05(-0.58%) |
May 09, 2024 | 8.405 | 8.623 | 8.335 | 8.514 | 133,041 | +0.18(+2.14%) |
May 08, 2024 | 8.355 | 8.424 | 8.200 | 8.335 | 127,380 | -0.15(-1.75%) |
May 07, 2024 | 8.325 | 8.583 | 8.286 | 8.484 | 127,624 | +0.31(+3.76%) |
May 06, 2024 | 8.167 | 8.266 | 8.127 | 8.177 | 65,723 | -0.19(-2.25%) |
May 03, 2024 | 8.415 | 8.415 | 8.306 | 8.365 | 33,705 | -0.03(-0.35%) |
May 02, 2024 | 8.276 | 8.429 | 8.196 | 8.395 | 104,142 | +0.30(+3.67%) |