Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 9.000 | 9.030 | 9.000 | 9.010 | 223,527 | +0.08(+0.90%) |
Jul 16, 2024 | 8.910 | 9.065 | 8.900 | 8.930 | 169,889 | +0.07(+0.79%) |
Jul 15, 2024 | 8.840 | 8.910 | 8.840 | 8.860 | 9,131 | -0.01(-0.11%) |
Jul 12, 2024 | 8.840 | 8.880 | 8.830 | 8.870 | 29,782 | +0.04(+0.45%) |
Jul 11, 2024 | 8.890 | 8.940 | 8.830 | 8.830 | 12,002 | -0.06(-0.67%) |
Jul 10, 2024 | 8.790 | 8.905 | 8.790 | 8.890 | 23,884 | +0.08(+0.91%) |
Jul 09, 2024 | 8.810 | 8.824 | 8.800 | 8.810 | 7,998 | +0.02(+0.23%) |
Jul 08, 2024 | 8.770 | 8.830 | 8.770 | 8.790 | 31,043 | +0.00(+0.00%) |
Jul 05, 2024 | 8.800 | 8.891 | 8.770 | 8.790 | 61,533 | -0.04(-0.45%) |
Jul 03, 2024 | 8.864 | 8.905 | 8.750 | 8.830 | 11,231 | -0.00(-0.02%) |
Jul 02, 2024 | 8.750 | 8.850 | 8.750 | 8.832 | 19,556 | +0.05(+0.59%) |
Jul 01, 2024 | 8.830 | 8.880 | 8.778 | 8.780 | 11,952 | -0.07(-0.79%) |
Jun 28, 2024 | 8.770 | 8.970 | 8.740 | 8.850 | 48,914 | +0.12(+1.37%) |
Jun 27, 2024 | 8.770 | 8.780 | 8.730 | 8.730 | 29,421 | -0.02(-0.23%) |
Jun 26, 2024 | 8.730 | 8.770 | 8.730 | 8.750 | 18,938 | +0.00(+0.00%) |
Jun 25, 2024 | 8.780 | 8.790 | 8.720 | 8.750 | 33,590 | +0.00(+0.00%) |
Jun 24, 2024 | 8.770 | 8.775 | 8.690 | 8.750 | 24,445 | -0.02(-0.23%) |
Jun 21, 2024 | 8.760 | 8.770 | 8.730 | 8.770 | 26,197 | +0.05(+0.57%) |
Jun 20, 2024 | 8.790 | 8.790 | 8.680 | 8.720 | 14,834 | -0.01(-0.11%) |
Jun 18, 2024 | 8.710 | 8.782 | 8.690 | 8.730 | 24,687 | +0.02(+0.23%) |
Jun 17, 2024 | 8.700 | 8.830 | 8.660 | 8.710 | 55,007 | +0.05(+0.58%) |
Jun 14, 2024 | 8.650 | 8.700 | 8.590 | 8.660 | 20,537 | -0.03(-0.35%) |
Jun 13, 2024 | 8.680 | 8.700 | 8.660 | 8.690 | 19,424 | +0.02(+0.23%) |
Jun 12, 2024 | 8.710 | 8.770 | 8.620 | 8.670 | 83,726 | -0.03(-0.34%) |
Jun 11, 2024 | 8.690 | 8.720 | 8.680 | 8.700 | 10,888 | -0.04(-0.46%) |
Jun 10, 2024 | 8.690 | 8.780 | 8.670 | 8.740 | 25,859 | +0.05(+0.58%) |
Jun 07, 2024 | 8.790 | 8.790 | 8.680 | 8.690 | 31,917 | -0.03(-0.34%) |
Jun 06, 2024 | 8.710 | 8.730 | 8.714 | 8.720 | 3,033 | +0.01(+0.12%) |
Jun 05, 2024 | 8.725 | 8.725 | 8.694 | 8.709 | 23,713 | -0.02(-0.24%) |
Jun 04, 2024 | 8.645 | 8.765 | 8.645 | 8.730 | 29,718 | +0.09(+1.10%) |
Jun 03, 2024 | 8.695 | 8.765 | 8.606 | 8.635 | 22,420 | -0.02(-0.23%) |
May 31, 2024 | 8.645 | 8.762 | 8.645 | 8.655 | 31,207 | +0.02(+0.27%) |
May 30, 2024 | 8.605 | 8.665 | 8.605 | 8.632 | 12,578 | +0.02(+0.20%) |
May 29, 2024 | 8.585 | 8.655 | 8.585 | 8.615 | 23,364 | +0.03(+0.35%) |
May 28, 2024 | 8.585 | 8.615 | 8.576 | 8.585 | 34,911 | -0.02(-0.23%) |
May 24, 2024 | 8.615 | 8.615 | 8.576 | 8.605 | 20,689 | +0.03(+0.35%) |
May 23, 2024 | 8.605 | 8.628 | 8.556 | 8.576 | 116,746 | -0.01(-0.12%) |
May 22, 2024 | 8.655 | 8.655 | 8.566 | 8.585 | 45,955 | -0.01(-0.12%) |
May 21, 2024 | 8.645 | 8.645 | 8.576 | 8.595 | 29,298 | -0.01(-0.12%) |
May 20, 2024 | 8.566 | 8.615 | 8.566 | 8.605 | 53,522 | +0.01(+0.12%) |
May 17, 2024 | 8.546 | 8.625 | 8.546 | 8.595 | 17,413 | +0.01(+0.12%) |
May 16, 2024 | 8.645 | 8.655 | 8.546 | 8.585 | 60,213 | -0.03(-0.40%) |
May 15, 2024 | 8.665 | 8.665 | 8.527 | 8.620 | 38,761 | +0.02(+0.29%) |
May 14, 2024 | 8.585 | 8.595 | 8.546 | 8.595 | 15,879 | +0.04(+0.47%) |
May 13, 2024 | 8.546 | 8.576 | 8.536 | 8.556 | 24,286 | +0.01(+0.12%) |
May 10, 2024 | 8.556 | 8.556 | 8.526 | 8.546 | 9,840 | +0.00(+0.06%) |
May 09, 2024 | 8.526 | 8.566 | 8.526 | 8.541 | 14,374 | +0.00(+0.06%) |
May 08, 2024 | 8.581 | 8.615 | 8.526 | 8.536 | 45,690 | -0.04(-0.52%) |
May 07, 2024 | 8.571 | 8.590 | 8.561 | 8.581 | 24,855 | +0.02(+0.23%) |
May 06, 2024 | 8.571 | 8.571 | 8.541 | 8.561 | 13,682 | +0.03(+0.35%) |
May 03, 2024 | 8.511 | 8.546 | 8.481 | 8.531 | 32,397 | +0.05(+0.58%) |
May 02, 2024 | 8.471 | 8.491 | 8.461 | 8.481 | 27,114 | -0.01(-0.12%) |