Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 10.34 | 10.49 | 10.24 | 10.45 | 19,582 | +0.35(+3.47%) |
Jul 12, 2024 | 9.960 | 10.14 | 9.960 | 10.10 | 167,028 | +0.59(+6.20%) |
Jul 11, 2024 | 9.500 | 9.560 | 9.350 | 9.510 | 72,321 | +0.16(+1.71%) |
Jul 10, 2024 | 9.290 | 9.420 | 9.290 | 9.350 | 37,559 | +0.08(+0.81%) |
Jul 09, 2024 | 9.210 | 9.300 | 9.207 | 9.274 | 42,547 | +0.07(+0.81%) |
Jul 08, 2024 | 9.180 | 9.250 | 9.140 | 9.200 | 22,494 | +0.25(+2.79%) |
Jul 05, 2024 | 9.000 | 9.100 | 8.950 | 8.950 | 13,985 | +0.15(+1.70%) |
Jul 03, 2024 | 8.780 | 8.930 | 8.720 | 8.800 | 11,773 | +0.17(+1.97%) |
Jul 02, 2024 | 8.560 | 8.820 | 8.450 | 8.630 | 12,800 | +0.08(+0.98%) |
Jul 01, 2024 | 8.470 | 8.600 | 8.451 | 8.546 | 19,961 | -0.05(-0.63%) |
Jun 28, 2024 | 8.580 | 8.600 | 8.380 | 8.600 | 7,543 | +0.05(+0.64%) |
Jun 27, 2024 | 8.530 | 8.620 | 8.373 | 8.545 | 2,835 | -0.12(-1.44%) |
Jun 26, 2024 | 8.460 | 8.950 | 8.460 | 8.670 | 6,912 | -0.23(-2.58%) |
Jun 25, 2024 | 8.890 | 8.910 | 8.700 | 8.900 | 15,338 | +0.19(+2.18%) |
Jun 24, 2024 | 8.780 | 8.910 | 8.660 | 8.710 | 25,711 | +0.35(+4.19%) |
Jun 21, 2024 | 8.190 | 8.385 | 8.190 | 8.360 | 13,628 | -0.09(-1.07%) |
Jun 20, 2024 | 8.390 | 8.470 | 8.310 | 8.450 | 8,926 | +0.13(+1.56%) |
Jun 18, 2024 | 8.360 | 8.570 | 8.110 | 8.320 | 14,561 | -0.00(-0.06%) |
Jun 17, 2024 | 8.590 | 8.590 | 8.100 | 8.325 | 9,293 | +0.18(+2.27%) |
Jun 14, 2024 | 8.100 | 8.170 | 7.980 | 8.140 | 12,554 | -0.05(-0.67%) |
Jun 13, 2024 | 8.110 | 8.330 | 8.100 | 8.195 | 8,922 | -0.17(-2.03%) |
Jun 12, 2024 | 8.360 | 8.500 | 8.230 | 8.365 | 6,548 | +0.20(+2.45%) |
Jun 11, 2024 | 8.200 | 8.290 | 8.040 | 8.165 | 8,474 | -0.06(-0.67%) |
Jun 10, 2024 | 8.210 | 8.265 | 8.180 | 8.220 | 7,854 | -0.13(-1.57%) |
Jun 07, 2024 | 8.460 | 8.485 | 8.350 | 8.351 | 7,546 | -0.01(-0.10%) |
Jun 06, 2024 | 8.390 | 8.395 | 8.210 | 8.360 | 9,489 | +0.09(+1.08%) |
Jun 05, 2024 | 8.190 | 8.450 | 8.190 | 8.270 | 19,989 | -0.06(-0.72%) |
Jun 04, 2024 | 8.490 | 8.497 | 8.250 | 8.330 | 6,364 | -0.02(-0.24%) |
Jun 03, 2024 | 8.660 | 8.660 | 8.350 | 8.350 | 6,106 | +0.23(+2.83%) |
May 31, 2024 | 8.460 | 8.460 | 8.120 | 8.120 | 21,758 | -0.18(-2.19%) |
May 30, 2024 | 8.560 | 8.560 | 8.200 | 8.302 | 6,172 | +0.06(+0.75%) |
May 29, 2024 | 8.450 | 8.450 | 8.140 | 8.240 | 31,419 | -0.76(-8.44%) |
May 28, 2024 | 8.890 | 9.000 | 8.770 | 9.000 | 10,569 | +0.16(+1.81%) |
May 24, 2024 | 8.710 | 8.850 | 8.710 | 8.840 | 13,735 | -0.06(-0.67%) |
May 23, 2024 | 9.120 | 9.157 | 8.873 | 8.900 | 12,555 | -0.24(-2.63%) |
May 22, 2024 | 9.010 | 9.199 | 9.010 | 9.140 | 4,693 | +0.09(+0.94%) |
May 21, 2024 | 8.940 | 9.100 | 8.920 | 9.055 | 10,921 | +0.03(+0.28%) |
May 20, 2024 | 9.040 | 9.230 | 9.000 | 9.030 | 23,861 | +0.22(+2.50%) |
May 17, 2024 | 9.000 | 9.070 | 8.810 | 8.810 | 9,120 | -0.28(-3.08%) |
May 16, 2024 | 9.070 | 9.090 | 8.940 | 9.090 | 21,048 | +0.37(+4.24%) |
May 15, 2024 | 8.760 | 8.950 | 8.700 | 8.720 | 6,607 | -0.30(-3.33%) |
May 14, 2024 | 8.790 | 9.080 | 8.790 | 9.020 | 26,469 | +0.22(+2.50%) |
May 13, 2024 | 8.793 | 8.890 | 8.640 | 8.800 | 17,861 | +0.44(+5.21%) |
May 10, 2024 | 8.250 | 8.397 | 8.130 | 8.364 | 8,162 | +0.20(+2.44%) |
May 09, 2024 | 8.100 | 8.250 | 8.070 | 8.165 | 10,966 | +0.02(+0.31%) |
May 08, 2024 | 8.080 | 8.280 | 8.022 | 8.140 | 15,562 | +0.14(+1.75%) |
May 07, 2024 | 7.830 | 8.040 | 7.830 | 8.000 | 42,223 | +0.34(+4.44%) |
May 06, 2024 | 7.630 | 7.800 | 7.570 | 7.660 | 13,766 | +0.21(+2.82%) |
May 03, 2024 | 7.190 | 7.520 | 7.190 | 7.450 | 6,531 | +0.13(+1.78%) |
May 02, 2024 | 7.400 | 7.400 | 7.290 | 7.320 | 9,941 | +0.07(+0.97%) |