Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.890 | 9.030 | 8.680 | 8.910 | 154,461 | +0.24(+2.77%) |
Jul 25, 2024 | 8.970 | 8.970 | 8.480 | 8.670 | 232,478 | -0.26(-2.91%) |
Jul 24, 2024 | 8.960 | 9.100 | 8.750 | 8.930 | 186,145 | -0.15(-1.65%) |
Jul 23, 2024 | 8.650 | 9.310 | 8.600 | 9.080 | 259,343 | +0.39(+4.49%) |
Jul 22, 2024 | 8.120 | 8.700 | 8.071 | 8.690 | 108,669 | +0.63(+7.82%) |
Jul 19, 2024 | 8.400 | 8.530 | 8.050 | 8.060 | 83,489 | -0.36(-4.28%) |
Jul 18, 2024 | 8.660 | 8.790 | 8.280 | 8.420 | 176,931 | -0.21(-2.43%) |
Jul 17, 2024 | 8.600 | 8.730 | 8.410 | 8.630 | 165,052 | -0.18(-2.04%) |
Jul 16, 2024 | 8.540 | 8.870 | 8.495 | 8.810 | 174,802 | +0.30(+3.53%) |
Jul 15, 2024 | 8.320 | 8.580 | 8.315 | 8.510 | 183,307 | +0.29(+3.53%) |
Jul 12, 2024 | 8.170 | 8.330 | 8.000 | 8.220 | 186,906 | +0.17(+2.11%) |
Jul 11, 2024 | 7.890 | 8.130 | 7.750 | 8.050 | 150,839 | +0.32(+4.14%) |
Jul 10, 2024 | 7.980 | 7.980 | 7.670 | 7.730 | 96,224 | -0.14(-1.78%) |
Jul 09, 2024 | 7.630 | 8.030 | 7.600 | 7.870 | 152,330 | +0.25(+3.28%) |
Jul 08, 2024 | 7.360 | 7.640 | 7.310 | 7.620 | 118,927 | +0.33(+4.53%) |
Jul 05, 2024 | 7.180 | 7.310 | 7.070 | 7.290 | 194,500 | +0.08(+1.11%) |
Jul 03, 2024 | 7.230 | 7.360 | 7.150 | 7.210 | 111,272 | +0.00(+0.00%) |
Jul 02, 2024 | 7.020 | 7.255 | 6.890 | 7.210 | 151,852 | +0.11(+1.55%) |
Jul 01, 2024 | 7.510 | 7.525 | 7.080 | 7.100 | 214,190 | -0.41(-5.46%) |
Jun 28, 2024 | 7.370 | 7.610 | 7.310 | 7.510 | 3,776,189 | +0.17(+2.32%) |
Jun 27, 2024 | 7.130 | 7.600 | 7.050 | 7.340 | 322,084 | +0.28(+3.97%) |
Jun 26, 2024 | 7.070 | 7.170 | 6.820 | 7.060 | 257,935 | +0.01(+0.14%) |
Jun 25, 2024 | 7.500 | 7.580 | 7.000 | 7.050 | 251,770 | -0.45(-6.00%) |
Jun 24, 2024 | 7.800 | 7.910 | 7.350 | 7.500 | 192,119 | -0.34(-4.34%) |
Jun 21, 2024 | 7.950 | 8.010 | 7.610 | 7.840 | 168,410 | -0.12(-1.51%) |
Jun 20, 2024 | 8.040 | 8.250 | 7.870 | 7.960 | 193,271 | -0.16(-1.97%) |
Jun 18, 2024 | 8.200 | 8.693 | 8.110 | 8.120 | 325,554 | +0.12(+1.50%) |
Jun 17, 2024 | 8.010 | 8.090 | 7.840 | 8.000 | 103,535 | -0.05(-0.62%) |
Jun 14, 2024 | 8.060 | 8.190 | 7.910 | 8.050 | 71,721 | -0.08(-0.98%) |
Jun 13, 2024 | 8.390 | 8.520 | 8.075 | 8.130 | 79,324 | -0.17(-2.05%) |
Jun 12, 2024 | 8.250 | 8.550 | 8.140 | 8.300 | 161,062 | +0.24(+2.98%) |
Jun 11, 2024 | 8.140 | 8.250 | 7.910 | 8.060 | 132,992 | -0.11(-1.35%) |
Jun 10, 2024 | 7.790 | 8.270 | 7.790 | 8.170 | 144,447 | +0.35(+4.48%) |
Jun 07, 2024 | 8.080 | 8.110 | 7.690 | 7.820 | 132,010 | -0.23(-2.86%) |
Jun 06, 2024 | 7.880 | 8.090 | 7.880 | 8.050 | 95,917 | +0.11(+1.39%) |
Jun 05, 2024 | 7.720 | 8.010 | 7.710 | 7.940 | 116,628 | +0.28(+3.66%) |
Jun 04, 2024 | 7.770 | 7.790 | 7.500 | 7.660 | 152,379 | -0.10(-1.29%) |
Jun 03, 2024 | 8.220 | 8.220 | 7.700 | 7.760 | 181,048 | -0.41(-5.02%) |
May 31, 2024 | 8.120 | 8.170 | 7.650 | 8.170 | 149,742 | +0.12(+1.49%) |
May 30, 2024 | 7.920 | 8.160 | 7.850 | 8.050 | 113,912 | +0.08(+1.00%) |
May 29, 2024 | 8.140 | 8.213 | 7.830 | 7.970 | 193,314 | -0.32(-3.86%) |
May 28, 2024 | 8.260 | 8.373 | 8.060 | 8.290 | 187,322 | +0.16(+1.97%) |
May 24, 2024 | 7.970 | 8.150 | 7.720 | 8.130 | 146,236 | +0.44(+5.72%) |
May 23, 2024 | 8.070 | 8.489 | 7.530 | 7.690 | 102,814 | -0.26(-3.27%) |
May 22, 2024 | 8.110 | 8.267 | 7.880 | 7.950 | 111,243 | -0.21(-2.57%) |
May 21, 2024 | 8.500 | 8.730 | 8.010 | 8.160 | 217,125 | -0.46(-5.34%) |
May 20, 2024 | 8.220 | 8.680 | 8.210 | 8.620 | 193,359 | +0.48(+5.90%) |
May 17, 2024 | 8.130 | 8.250 | 7.830 | 8.140 | 152,852 | +0.00(+0.00%) |
May 16, 2024 | 8.140 | 8.220 | 7.870 | 8.140 | 160,408 | -0.07(-0.85%) |
May 15, 2024 | 8.290 | 8.560 | 7.970 | 8.210 | 388,040 | -0.16(-1.91%) |
May 14, 2024 | 8.080 | 8.430 | 8.080 | 8.370 | 113,747 | +0.32(+3.98%) |
May 13, 2024 | 7.720 | 8.240 | 7.353 | 8.050 | 153,962 | -0.22(-2.66%) |
May 10, 2024 | 8.470 | 8.585 | 8.050 | 8.270 | 103,996 | -0.15(-1.78%) |
May 09, 2024 | 8.710 | 8.720 | 8.360 | 8.420 | 142,444 | -0.29(-3.33%) |
May 08, 2024 | 8.690 | 8.890 | 8.500 | 8.710 | 184,754 | -0.11(-1.25%) |
May 07, 2024 | 9.500 | 9.500 | 8.590 | 8.820 | 331,517 | -0.64(-6.77%) |
May 06, 2024 | 8.250 | 9.540 | 8.130 | 9.460 | 899,852 | +1.25(+15.23%) |
May 03, 2024 | 6.450 | 8.240 | 6.435 | 8.210 | 1,105,074 | +2.28(+38.45%) |
May 02, 2024 | 6.330 | 6.500 | 5.760 | 5.930 | 197,395 | -0.32(-5.12%) |