Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.100 | 9.480 | 8.890 | 9.340 | 1,581,228 | +0.27(+2.98%) |
Jul 18, 2024 | 9.130 | 9.300 | 8.982 | 9.070 | 256,528 | -0.12(-1.31%) |
Jul 17, 2024 | 9.250 | 9.490 | 9.170 | 9.190 | 510,462 | -0.14(-1.50%) |
Jul 16, 2024 | 9.010 | 9.355 | 8.950 | 9.330 | 466,484 | +0.43(+4.83%) |
Jul 15, 2024 | 8.800 | 8.950 | 8.680 | 8.900 | 327,524 | +0.22(+2.53%) |
Jul 12, 2024 | 8.740 | 8.820 | 8.650 | 8.680 | 290,137 | +0.06(+0.70%) |
Jul 11, 2024 | 8.500 | 8.680 | 8.440 | 8.620 | 320,895 | +0.33(+3.98%) |
Jul 10, 2024 | 8.290 | 8.336 | 8.220 | 8.290 | 159,807 | +0.05(+0.61%) |
Jul 09, 2024 | 8.230 | 8.250 | 8.090 | 8.240 | 336,722 | -0.01(-0.12%) |
Jul 08, 2024 | 8.410 | 8.480 | 8.230 | 8.250 | 196,547 | -0.07(-0.84%) |
Jul 05, 2024 | 8.520 | 8.600 | 8.280 | 8.320 | 300,498 | -0.26(-3.03%) |
Jul 03, 2024 | 8.590 | 8.680 | 8.470 | 8.580 | 139,066 | +0.00(+0.00%) |
Jul 02, 2024 | 8.610 | 8.635 | 8.472 | 8.580 | 238,370 | +0.02(+0.23%) |
Jul 01, 2024 | 8.750 | 8.840 | 8.480 | 8.560 | 351,196 | -0.22(-2.51%) |
Jun 28, 2024 | 8.950 | 9.000 | 8.665 | 8.780 | 945,857 | -0.11(-1.24%) |
Jun 27, 2024 | 8.940 | 8.990 | 8.810 | 8.890 | 285,690 | -0.06(-0.67%) |
Jun 26, 2024 | 8.760 | 8.960 | 8.710 | 8.950 | 329,122 | +0.10(+1.13%) |
Jun 25, 2024 | 8.840 | 8.940 | 8.690 | 8.850 | 316,564 | -0.04(-0.45%) |
Jun 24, 2024 | 8.790 | 8.910 | 8.730 | 8.890 | 294,971 | +0.07(+0.79%) |
Jun 21, 2024 | 8.870 | 8.905 | 8.700 | 8.820 | 820,427 | -0.02(-0.23%) |
Jun 20, 2024 | 8.840 | 8.950 | 8.730 | 8.840 | 317,721 | -0.02(-0.23%) |
Jun 18, 2024 | 8.820 | 8.935 | 8.730 | 8.860 | 300,746 | +0.07(+0.80%) |
Jun 17, 2024 | 8.750 | 8.820 | 8.610 | 8.790 | 278,141 | +0.01(+0.11%) |
Jun 14, 2024 | 9.020 | 9.105 | 8.770 | 8.780 | 235,499 | -0.41(-4.46%) |
Jun 13, 2024 | 9.170 | 9.285 | 8.990 | 9.190 | 529,319 | +0.00(+0.00%) |
Jun 12, 2024 | 9.020 | 9.420 | 9.020 | 9.190 | 564,867 | +0.29(+3.32%) |
Jun 11, 2024 | 9.070 | 9.070 | 8.780 | 8.895 | 628,891 | -0.21(-2.36%) |
Jun 10, 2024 | 9.050 | 9.180 | 8.860 | 9.110 | 359,195 | +0.30(+3.41%) |
Jun 07, 2024 | 9.070 | 9.070 | 8.760 | 8.810 | 347,525 | -0.39(-4.24%) |
Jun 06, 2024 | 9.110 | 9.250 | 9.060 | 9.200 | 267,420 | +0.04(+0.44%) |
Jun 05, 2024 | 8.990 | 9.190 | 8.940 | 9.160 | 483,578 | +0.20(+2.23%) |
Jun 04, 2024 | 9.020 | 9.120 | 8.870 | 8.960 | 408,225 | -0.13(-1.43%) |
Jun 03, 2024 | 9.290 | 9.320 | 8.920 | 9.090 | 482,362 | -0.06(-0.66%) |
May 31, 2024 | 9.240 | 9.390 | 9.060 | 9.150 | 429,020 | -0.02(-0.22%) |
May 30, 2024 | 9.110 | 9.186 | 8.965 | 9.170 | 498,614 | +0.18(+2.00%) |
May 29, 2024 | 9.150 | 9.150 | 8.920 | 8.990 | 620,584 | -0.24(-2.60%) |
May 28, 2024 | 9.270 | 9.420 | 9.137 | 9.230 | 325,452 | +0.03(+0.33%) |
May 24, 2024 | 9.220 | 9.220 | 8.990 | 9.200 | 257,899 | +0.04(+0.44%) |
May 23, 2024 | 9.260 | 9.370 | 9.050 | 9.160 | 375,170 | -0.05(-0.54%) |
May 22, 2024 | 9.450 | 9.460 | 9.160 | 9.210 | 422,667 | -0.29(-3.05%) |
May 21, 2024 | 9.390 | 9.555 | 9.310 | 9.500 | 346,981 | +0.07(+0.74%) |
May 20, 2024 | 9.430 | 9.640 | 9.400 | 9.430 | 379,408 | -0.05(-0.53%) |
May 17, 2024 | 9.660 | 9.720 | 9.460 | 9.480 | 359,955 | -0.12(-1.25%) |
May 16, 2024 | 9.500 | 9.680 | 9.380 | 9.600 | 686,927 | -0.05(-0.52%) |
May 15, 2024 | 9.600 | 9.760 | 9.510 | 9.650 | 532,199 | +0.19(+2.01%) |
May 14, 2024 | 9.430 | 9.520 | 9.300 | 9.460 | 484,250 | +0.11(+1.18%) |
May 13, 2024 | 9.200 | 9.410 | 9.135 | 9.350 | 483,282 | +0.28(+3.09%) |
May 10, 2024 | 9.270 | 9.320 | 9.010 | 9.070 | 299,962 | -0.11(-1.20%) |
May 09, 2024 | 9.250 | 9.250 | 8.980 | 9.180 | 582,897 | -0.01(-0.11%) |
May 08, 2024 | 8.720 | 9.300 | 8.550 | 9.190 | 1,081,613 | +0.44(+5.03%) |
May 07, 2024 | 8.000 | 9.460 | 8.000 | 8.750 | 1,785,931 | +1.71(+24.29%) |
May 06, 2024 | 7.030 | 7.110 | 6.990 | 7.040 | 209,298 | +0.08(+1.15%) |
May 03, 2024 | 7.070 | 7.140 | 6.945 | 6.960 | 184,917 | +0.03(+0.43%) |
May 02, 2024 | 6.900 | 7.000 | 6.860 | 6.930 | 264,609 | +0.09(+1.32%) |