Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 7.630 | 7.700 | 7.430 | 7.460 | 18,210 | -0.36(-4.60%) |
Jul 26, 2024 | 7.660 | 7.820 | 7.630 | 7.820 | 5,793 | +0.27(+3.58%) |
Jul 25, 2024 | 7.460 | 7.625 | 7.390 | 7.550 | 17,543 | +0.02(+0.25%) |
Jul 24, 2024 | 7.700 | 7.730 | 7.520 | 7.531 | 6,977 | -0.22(-2.82%) |
Jul 23, 2024 | 7.810 | 7.810 | 7.750 | 7.750 | 4,072 | -0.18(-2.28%) |
Jul 22, 2024 | 7.960 | 7.960 | 7.860 | 7.931 | 7,394 | -0.01(-0.11%) |
Jul 19, 2024 | 8.120 | 8.120 | 7.900 | 7.940 | 1,654 | +0.00(+0.00%) |
Jul 18, 2024 | 8.120 | 8.170 | 7.920 | 7.940 | 3,715 | -0.14(-1.73%) |
Jul 17, 2024 | 8.230 | 8.280 | 8.053 | 8.080 | 7,768 | -0.28(-3.35%) |
Jul 16, 2024 | 8.140 | 8.380 | 8.140 | 8.360 | 4,327 | +0.18(+2.20%) |
Jul 15, 2024 | 8.250 | 8.260 | 8.175 | 8.180 | 12,497 | -0.23(-2.73%) |
Jul 12, 2024 | 8.340 | 8.410 | 8.330 | 8.410 | 22,374 | +0.18(+2.19%) |
Jul 11, 2024 | 8.110 | 8.325 | 8.110 | 8.230 | 12,829 | +0.28(+3.52%) |
Jul 10, 2024 | 7.800 | 7.975 | 7.800 | 7.950 | 4,166 | +0.15(+1.92%) |
Jul 09, 2024 | 7.880 | 7.890 | 7.790 | 7.800 | 17,336 | -0.14(-1.76%) |
Jul 08, 2024 | 7.990 | 8.050 | 7.940 | 7.940 | 5,677 | -0.10(-1.24%) |
Jul 05, 2024 | 8.108 | 8.108 | 8.039 | 8.040 | 8,553 | -0.04(-0.50%) |
Jul 03, 2024 | 7.920 | 8.170 | 7.920 | 8.080 | 7,006 | +0.13(+1.64%) |
Jul 02, 2024 | 7.860 | 8.020 | 7.782 | 7.950 | 16,174 | +0.09(+1.15%) |
Jul 01, 2024 | 7.970 | 7.975 | 7.834 | 7.860 | 12,792 | +0.06(+0.77%) |
Jun 28, 2024 | 7.950 | 7.980 | 7.790 | 7.800 | 9,555 | -0.25(-3.11%) |
Jun 27, 2024 | 8.190 | 8.190 | 7.990 | 8.050 | 10,272 | -0.14(-1.71%) |
Jun 26, 2024 | 8.150 | 8.220 | 8.055 | 8.190 | 13,669 | +0.36(+4.60%) |
Jun 25, 2024 | 7.960 | 7.960 | 7.790 | 7.830 | 7,550 | -0.09(-1.14%) |
Jun 24, 2024 | 7.960 | 8.009 | 7.920 | 7.920 | 7,298 | -0.04(-0.50%) |
Jun 21, 2024 | 8.040 | 8.100 | 7.915 | 7.960 | 10,384 | -0.22(-2.69%) |
Jun 20, 2024 | 8.350 | 8.350 | 8.161 | 8.180 | 24,628 | -0.23(-2.73%) |
Jun 18, 2024 | 8.477 | 8.480 | 8.350 | 8.410 | 4,144 | -0.04(-0.47%) |
Jun 17, 2024 | 8.450 | 8.463 | 8.350 | 8.450 | 9,618 | -0.03(-0.35%) |
Jun 14, 2024 | 8.780 | 8.780 | 8.450 | 8.480 | 16,961 | -0.30(-3.42%) |
Jun 13, 2024 | 9.010 | 9.030 | 8.770 | 8.780 | 32,261 | -0.32(-3.52%) |
Jun 12, 2024 | 9.240 | 9.398 | 9.100 | 9.100 | 11,673 | +0.01(+0.11%) |
Jun 11, 2024 | 9.100 | 9.160 | 9.060 | 9.090 | 10,320 | -0.33(-3.50%) |
Jun 10, 2024 | 9.390 | 9.425 | 9.300 | 9.420 | 4,026 | -0.02(-0.21%) |
Jun 07, 2024 | 9.960 | 9.960 | 9.370 | 9.440 | 9,948 | -0.43(-4.36%) |
Jun 06, 2024 | 9.590 | 9.870 | 9.590 | 9.870 | 9,136 | +0.14(+1.44%) |
Jun 05, 2024 | 9.760 | 9.810 | 9.670 | 9.730 | 7,300 | -0.14(-1.42%) |
Jun 04, 2024 | 10.03 | 10.03 | 9.730 | 9.870 | 13,014 | -0.22(-2.13%) |
Jun 03, 2024 | 10.14 | 10.15 | 10.04 | 10.09 | 2,417 | +0.10(+0.95%) |
May 31, 2024 | 10.11 | 10.20 | 9.890 | 9.990 | 11,497 | -0.35(-3.38%) |
May 30, 2024 | 10.47 | 10.47 | 10.13 | 10.34 | 3,106 | +0.08(+0.78%) |
May 29, 2024 | 10.29 | 10.29 | 10.14 | 10.26 | 9,009 | -0.14(-1.35%) |
May 28, 2024 | 10.50 | 10.50 | 10.33 | 10.40 | 5,568 | -0.11(-1.02%) |
May 24, 2024 | 10.44 | 10.55 | 10.44 | 10.51 | 2,175 | +0.18(+1.71%) |
May 23, 2024 | 10.66 | 10.66 | 10.24 | 10.33 | 7,107 | -0.35(-3.28%) |
May 22, 2024 | 10.82 | 10.82 | 10.63 | 10.68 | 13,893 | -0.34(-3.09%) |
May 21, 2024 | 11.01 | 11.02 | 10.92 | 11.02 | 12,334 | +0.01(+0.09%) |
May 20, 2024 | 11.06 | 11.14 | 11.01 | 11.01 | 12,938 | -0.17(-1.52%) |
May 17, 2024 | 10.90 | 11.18 | 10.84 | 11.18 | 14,901 | +0.32(+2.95%) |
May 16, 2024 | 10.67 | 10.86 | 10.59 | 10.86 | 2,373 | +0.22(+2.07%) |
May 15, 2024 | 10.93 | 10.93 | 10.55 | 10.64 | 12,307 | -0.13(-1.21%) |
May 14, 2024 | 10.59 | 10.84 | 10.58 | 10.77 | 8,702 | +0.08(+0.75%) |
May 13, 2024 | 10.63 | 10.74 | 10.61 | 10.69 | 7,765 | +0.11(+1.04%) |
May 10, 2024 | 10.84 | 10.84 | 10.58 | 10.58 | 8,973 | -0.30(-2.76%) |
May 09, 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 6,180 | +0.40(+3.82%) |
May 08, 2024 | 10.41 | 10.53 | 10.33 | 10.48 | 13,584 | -0.04(-0.38%) |
May 07, 2024 | 10.52 | 10.60 | 10.52 | 10.52 | 8,449 | -0.04(-0.38%) |
May 06, 2024 | 10.52 | 10.56 | 10.46 | 10.56 | 8,997 | +0.19(+1.78%) |
May 03, 2024 | 10.40 | 10.51 | 10.34 | 10.38 | 8,376 | +0.18(+1.72%) |
May 02, 2024 | 9.860 | 10.23 | 9.860 | 10.20 | 10,405 | +0.35(+3.55%) |