Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.020 | 8.180 | 8.020 | 8.100 | 700 | +0.09(+1.12%) |
Jul 18, 2024 | 8.299 | 8.299 | 8.010 | 8.010 | 3,661 | -0.23(-2.74%) |
Jul 17, 2024 | 8.242 | 8.270 | 8.220 | 8.236 | 1,022 | -0.02(-0.29%) |
Jul 16, 2024 | 8.100 | 8.260 | 8.010 | 8.260 | 1,406 | -0.06(-0.72%) |
Jul 15, 2024 | 8.020 | 8.400 | 8.020 | 8.320 | 1,691 | +0.02(+0.24%) |
Jul 12, 2024 | 8.310 | 8.360 | 8.200 | 8.300 | 1,025 | -0.10(-1.19%) |
Jul 11, 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 201 | +0.06(+0.72%) |
Jul 10, 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 310 | +0.04(+0.48%) |
Jul 09, 2024 | 8.200 | 8.400 | 8.200 | 8.300 | 686 | -0.10(-1.19%) |
Jul 08, 2024 | 8.100 | 8.400 | 8.100 | 8.400 | 1,649 | -0.27(-3.11%) |
Jul 05, 2024 | 8.153 | 8.670 | 8.153 | 8.670 | 953 | +0.83(+10.59%) |
Jul 02, 2024 | 7.840 | 18 | +0.00(+0.06%) | |||
Jul 01, 2024 | 7.835 | 7.835 | 7.835 | 7.835 | 245 | -0.38(-4.68%) |
Jun 28, 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 304 | +0.06(+0.68%) |
Jun 27, 2024 | 7.975 | 8.165 | 7.758 | 8.165 | 1,302 | +0.18(+2.32%) |
Jun 25, 2024 | 7.980 | 83 | +0.28(+3.64%) | |||
Jun 24, 2024 | 7.900 | 8.200 | 7.700 | 7.700 | 3,936 | -0.27(-3.45%) |
Jun 21, 2024 | 7.978 | 7.978 | 7.975 | 7.975 | 412 | -0.31(-3.80%) |
Jun 20, 2024 | 7.983 | 8.416 | 7.983 | 8.290 | 11,076 | +0.14(+1.72%) |
Jun 18, 2024 | 8.290 | 8.500 | 7.701 | 8.150 | 10,582 | +0.16(+2.00%) |
Jun 17, 2024 | 8.300 | 8.300 | 7.500 | 7.990 | 4,007 | -0.62(-7.20%) |
Jun 14, 2024 | 8.500 | 8.610 | 8.500 | 8.610 | 1,394 | -0.04(-0.46%) |
Jun 13, 2024 | 8.650 | 8.650 | 8.600 | 8.650 | 1,138 | +0.15(+1.76%) |
Jun 12, 2024 | 8.690 | 8.940 | 8.370 | 8.500 | 7,635 | -0.35(-3.95%) |
Jun 11, 2024 | 8.900 | 8.950 | 8.510 | 8.850 | 9,292 | -0.27(-2.96%) |
Jun 10, 2024 | 8.850 | 9.470 | 8.850 | 9.120 | 4,295 | +0.12(+1.33%) |
Jun 07, 2024 | 8.900 | 9.140 | 8.732 | 9.000 | 4,356 | -0.20(-2.17%) |
Jun 06, 2024 | 9.390 | 9.550 | 8.900 | 9.200 | 2,336 | +0.21(+2.34%) |
Jun 05, 2024 | 9.560 | 9.560 | 8.810 | 8.990 | 1,006 | +0.07(+0.78%) |
Jun 04, 2024 | 9.150 | 9.197 | 8.200 | 8.920 | 3,414 | -0.17(-1.87%) |
Jun 03, 2024 | 8.676 | 9.430 | 8.365 | 9.090 | 8,646 | +0.49(+5.70%) |
May 31, 2024 | 8.390 | 8.600 | 8.390 | 8.600 | 659 | -0.04(-0.46%) |
May 30, 2024 | 9.090 | 9.215 | 8.055 | 8.640 | 6,033 | +0.24(+2.80%) |
May 29, 2024 | 8.560 | 8.640 | 7.720 | 8.404 | 3,098 | -0.14(-1.59%) |
May 28, 2024 | 8.800 | 8.850 | 8.085 | 8.540 | 9,816 | +0.53(+6.62%) |
May 24, 2024 | 8.770 | 8.770 | 8.000 | 8.010 | 2,498 | -0.78(-8.82%) |
May 23, 2024 | 8.800 | 8.820 | 8.785 | 8.785 | 833 | -0.04(-0.40%) |
May 22, 2024 | 9.126 | 9.126 | 8.640 | 8.820 | 681 | +0.10(+1.20%) |
May 21, 2024 | 8.570 | 8.716 | 8.568 | 8.716 | 2,328 | -0.08(-0.96%) |
May 20, 2024 | 8.590 | 8.850 | 8.580 | 8.800 | 2,330 | +0.01(+0.11%) |
May 17, 2024 | 8.550 | 8.790 | 8.360 | 8.790 | 6,499 | +0.00(+0.00%) |
May 16, 2024 | 8.870 | 9.155 | 8.700 | 8.790 | 8,483 | -0.21(-2.33%) |
May 15, 2024 | 9.230 | 9.300 | 8.620 | 9.000 | 14,001 | -0.45(-4.76%) |
May 14, 2024 | 9.600 | 9.600 | 9.400 | 9.450 | 2,912 | +0.12(+1.28%) |
May 13, 2024 | 9.570 | 9.570 | 9.330 | 9.330 | 2,336 | -0.01(-0.10%) |
May 10, 2024 | 9.420 | 9.450 | 9.275 | 9.340 | 5,587 | +0.39(+4.36%) |
May 09, 2024 | 9.020 | 9.350 | 8.560 | 8.950 | 9,710 | -0.05(-0.56%) |
May 08, 2024 | 9.350 | 9.450 | 8.700 | 9.000 | 6,007 | -0.15(-1.64%) |
May 07, 2024 | 9.600 | 9.600 | 9.060 | 9.150 | 7,084 | +0.00(+0.00%) |
May 06, 2024 | 9.600 | 10.32 | 9.150 | 9.150 | 8,188 | +0.20(+2.23%) |
May 03, 2024 | 9.100 | 9.394 | 8.940 | 8.950 | 7,875 | +0.10(+1.13%) |
May 02, 2024 | 8.110 | 9.870 | 8.110 | 8.850 | 19,483 | +0.74(+9.12%) |