Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.340 | 8.340 | 8.230 | 8.235 | 12,241 | -0.16(-1.85%) |
Jul 18, 2024 | 8.550 | 8.610 | 8.355 | 8.390 | 7,796 | -0.13(-1.53%) |
Jul 17, 2024 | 8.640 | 8.675 | 8.450 | 8.520 | 11,455 | -0.18(-2.07%) |
Jul 16, 2024 | 8.560 | 8.770 | 8.490 | 8.700 | 15,030 | +0.12(+1.40%) |
Jul 15, 2024 | 8.660 | 8.660 | 8.480 | 8.580 | 18,952 | -0.33(-3.70%) |
Jul 12, 2024 | 8.760 | 8.990 | 8.760 | 8.910 | 3,742 | +0.20(+2.30%) |
Jul 11, 2024 | 8.620 | 8.710 | 8.300 | 8.710 | 12,893 | +0.44(+5.32%) |
Jul 10, 2024 | 8.220 | 8.270 | 8.150 | 8.270 | 9,298 | +0.05(+0.61%) |
Jul 09, 2024 | 8.170 | 8.260 | 8.133 | 8.220 | 8,734 | +0.06(+0.74%) |
Jul 08, 2024 | 8.170 | 8.280 | 8.120 | 8.160 | 6,371 | +0.00(+0.00%) |
Jul 05, 2024 | 8.210 | 8.210 | 8.070 | 8.160 | 5,454 | +0.00(+0.00%) |
Jul 03, 2024 | 7.910 | 8.160 | 7.850 | 8.160 | 28,796 | +0.37(+4.75%) |
Jul 02, 2024 | 7.910 | 7.969 | 7.760 | 7.790 | 83,600 | -0.16(-2.01%) |
Jul 01, 2024 | 8.030 | 8.050 | 7.690 | 7.950 | 26,856 | -0.02(-0.25%) |
Jun 28, 2024 | 8.280 | 8.280 | 7.970 | 7.970 | 27,471 | -0.28(-3.39%) |
Jun 27, 2024 | 8.190 | 8.320 | 8.180 | 8.250 | 16,224 | +0.06(+0.79%) |
Jun 26, 2024 | 8.295 | 8.295 | 8.175 | 8.185 | 19,486 | -0.19(-2.26%) |
Jun 25, 2024 | 8.504 | 8.514 | 8.335 | 8.374 | 10,389 | -0.23(-2.72%) |
Jun 24, 2024 | 8.624 | 8.674 | 8.533 | 8.609 | 4,635 | +0.01(+0.17%) |
Jun 21, 2024 | 8.713 | 8.713 | 8.524 | 8.594 | 60,235 | -0.16(-1.82%) |
Jun 20, 2024 | 8.833 | 8.923 | 8.743 | 8.753 | 76,634 | -0.17(-1.90%) |
Jun 18, 2024 | 8.858 | 8.973 | 8.858 | 8.923 | 6,316 | +0.01(+0.11%) |
Jun 17, 2024 | 9.012 | 9.012 | 8.873 | 8.913 | 4,795 | -0.22(-2.40%) |
Jun 14, 2024 | 9.282 | 9.282 | 9.032 | 9.132 | 10,462 | -0.26(-2.76%) |
Jun 13, 2024 | 9.561 | 9.621 | 9.312 | 9.391 | 6,935 | -0.20(-2.08%) |
Jun 12, 2024 | 9.740 | 9.840 | 9.591 | 9.591 | 11,560 | +0.14(+1.48%) |
Jun 11, 2024 | 9.381 | 9.501 | 9.341 | 9.451 | 2,887 | -0.16(-1.66%) |
Jun 10, 2024 | 9.322 | 9.611 | 9.322 | 9.611 | 17,055 | +0.24(+2.55%) |
Jun 07, 2024 | 9.451 | 9.551 | 9.332 | 9.371 | 12,277 | -0.26(-2.69%) |
Jun 06, 2024 | 9.720 | 9.720 | 9.618 | 9.631 | 6,206 | -0.17(-1.73%) |
Jun 05, 2024 | 9.700 | 9.820 | 9.631 | 9.800 | 7,341 | +0.13(+1.39%) |
Jun 04, 2024 | 9.750 | 9.750 | 9.631 | 9.665 | 9,346 | -0.16(-1.67%) |
Jun 03, 2024 | 9.999 | 10.02 | 9.830 | 9.830 | 18,482 | -0.05(-0.50%) |
May 31, 2024 | 10.02 | 10.02 | 9.790 | 9.880 | 2,589 | -0.12(-1.20%) |
May 30, 2024 | 9.810 | 10.03 | 9.810 | 9.999 | 12,545 | +0.15(+1.52%) |
May 29, 2024 | 9.730 | 9.890 | 9.730 | 9.850 | 4,687 | -0.13(-1.30%) |
May 28, 2024 | 9.850 | 10.04 | 9.850 | 9.980 | 14,050 | +0.24(+2.46%) |
May 24, 2024 | 9.441 | 9.770 | 9.401 | 9.740 | 14,321 | +0.35(+3.72%) |
May 23, 2024 | 9.660 | 9.660 | 9.381 | 9.391 | 5,715 | -0.32(-3.29%) |
May 22, 2024 | 9.182 | 9.770 | 9.013 | 9.710 | 25,501 | +0.65(+7.15%) |
May 21, 2024 | 8.883 | 9.077 | 8.843 | 9.062 | 20,974 | +0.10(+1.11%) |
May 20, 2024 | 8.943 | 9.022 | 8.903 | 8.963 | 34,788 | -0.03(-0.33%) |
May 17, 2024 | 8.923 | 8.993 | 8.923 | 8.993 | 814 | -0.16(-1.74%) |
May 16, 2024 | 9.212 | 9.322 | 9.132 | 9.152 | 27,384 | -0.16(-1.71%) |
May 15, 2024 | 9.461 | 9.461 | 9.182 | 9.312 | 11,931 | -0.01(-0.11%) |
May 14, 2024 | 9.351 | 9.351 | 9.222 | 9.322 | 4,221 | +0.35(+3.89%) |
May 13, 2024 | 8.823 | 9.062 | 8.823 | 8.973 | 5,432 | +0.18(+2.04%) |
May 10, 2024 | 9.072 | 9.102 | 8.793 | 8.793 | 8,338 | -0.21(-2.33%) |
May 09, 2024 | 8.823 | 9.035 | 8.823 | 9.002 | 3,890 | +0.06(+0.67%) |
May 08, 2024 | 8.873 | 9.011 | 8.863 | 8.943 | 9,309 | -0.18(-1.97%) |
May 07, 2024 | 9.162 | 9.222 | 9.122 | 9.122 | 5,083 | -0.02(-0.22%) |
May 06, 2024 | 9.112 | 9.202 | 9.112 | 9.142 | 4,365 | +0.07(+0.77%) |
May 03, 2024 | 9.012 | 9.157 | 9.002 | 9.072 | 8,703 | +0.15(+1.68%) |
May 02, 2024 | 8.793 | 8.923 | 8.683 | 8.923 | 3,711 | +0.31(+3.59%) |