Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.310 | 9.590 | 9.260 | 9.506 | 45,003 | -0.15(-1.54%) |
Jul 18, 2024 | 9.780 | 9.823 | 9.530 | 9.655 | 95,326 | -0.17(-1.76%) |
Jul 17, 2024 | 9.980 | 10.00 | 9.685 | 9.828 | 63,984 | -0.04(-0.43%) |
Jul 16, 2024 | 9.869 | 10.00 | 9.780 | 9.870 | 118,979 | +0.03(+0.30%) |
Jul 15, 2024 | 9.760 | 9.900 | 9.660 | 9.840 | 57,036 | +0.10(+1.03%) |
Jul 12, 2024 | 9.640 | 9.910 | 9.610 | 9.740 | 81,243 | -0.16(-1.62%) |
Jul 11, 2024 | 9.940 | 10.09 | 9.690 | 9.900 | 194,097 | +0.26(+2.70%) |
Jul 10, 2024 | 9.330 | 9.690 | 9.330 | 9.640 | 198,364 | +0.33(+3.57%) |
Jul 09, 2024 | 9.157 | 9.360 | 9.010 | 9.308 | 178,577 | +0.23(+2.51%) |
Jul 08, 2024 | 8.930 | 9.080 | 8.860 | 9.080 | 86,039 | +0.08(+0.89%) |
Jul 05, 2024 | 8.760 | 9.050 | 8.760 | 9.000 | 251,288 | +0.45(+5.26%) |
Jul 03, 2024 | 7.870 | 8.675 | 7.870 | 8.550 | 122,929 | +0.41(+4.97%) |
Jul 02, 2024 | 7.980 | 8.145 | 7.920 | 8.145 | 137,071 | +0.09(+1.18%) |
Jul 01, 2024 | 8.200 | 8.200 | 7.840 | 8.050 | 23,907 | +0.02(+0.25%) |
Jun 28, 2024 | 7.770 | 8.100 | 7.770 | 8.030 | 115,626 | -0.05(-0.62%) |
Jun 27, 2024 | 8.600 | 8.600 | 8.070 | 8.080 | 96,184 | -0.05(-0.62%) |
Jun 26, 2024 | 8.290 | 8.290 | 7.965 | 8.130 | 50,373 | -0.03(-0.36%) |
Jun 25, 2024 | 8.250 | 8.303 | 8.070 | 8.159 | 106,590 | -0.12(-1.46%) |
Jun 24, 2024 | 7.980 | 8.350 | 7.980 | 8.280 | 116,133 | +0.27(+3.37%) |
Jun 21, 2024 | 8.160 | 8.170 | 7.970 | 8.010 | 118,086 | -0.06(-0.74%) |
Jun 20, 2024 | 7.980 | 8.155 | 7.950 | 8.070 | 87,380 | +0.13(+1.62%) |
Jun 18, 2024 | 7.750 | 7.950 | 7.750 | 7.941 | 63,310 | +0.19(+2.47%) |
Jun 17, 2024 | 7.850 | 7.855 | 7.730 | 7.750 | 164,229 | -0.18(-2.27%) |
Jun 14, 2024 | 8.120 | 8.120 | 7.874 | 7.930 | 130,010 | +0.05(+0.63%) |
Jun 13, 2024 | 7.900 | 8.035 | 7.870 | 7.880 | 91,665 | -0.15(-1.87%) |
Jun 12, 2024 | 7.930 | 8.080 | 7.930 | 8.030 | 130,522 | +0.08(+1.01%) |
Jun 11, 2024 | 7.950 | 7.990 | 7.890 | 7.950 | 82,649 | -0.01(-0.13%) |
Jun 10, 2024 | 8.000 | 8.050 | 7.910 | 7.960 | 56,800 | -0.06(-0.75%) |
Jun 07, 2024 | 8.610 | 8.610 | 7.860 | 8.020 | 270,727 | -0.61(-7.07%) |
Jun 06, 2024 | 8.420 | 8.670 | 8.410 | 8.630 | 155,316 | +0.25(+2.98%) |
Jun 05, 2024 | 8.180 | 8.430 | 8.100 | 8.380 | 112,564 | +0.25(+3.08%) |
Jun 04, 2024 | 8.090 | 8.150 | 7.910 | 8.130 | 108,389 | -0.10(-1.22%) |
Jun 03, 2024 | 8.490 | 8.490 | 8.170 | 8.230 | 59,447 | +0.12(+1.48%) |
May 31, 2024 | 8.860 | 8.860 | 8.070 | 8.110 | 190,375 | -0.21(-2.52%) |
May 30, 2024 | 8.250 | 8.380 | 8.140 | 8.320 | 96,550 | +0.11(+1.34%) |
May 29, 2024 | 8.310 | 8.330 | 8.210 | 8.210 | 129,679 | -0.19(-2.21%) |
May 28, 2024 | 8.200 | 8.396 | 8.120 | 8.396 | 108,694 | +0.41(+5.08%) |
May 24, 2024 | 7.980 | 8.050 | 7.888 | 7.990 | 123,300 | +0.09(+1.14%) |
May 23, 2024 | 8.166 | 8.310 | 7.860 | 7.900 | 140,130 | -0.17(-2.11%) |
May 22, 2024 | 8.500 | 8.500 | 8.040 | 8.070 | 165,370 | -0.55(-6.38%) |
May 21, 2024 | 8.750 | 8.750 | 8.600 | 8.620 | 152,449 | +0.01(+0.12%) |
May 20, 2024 | 8.660 | 8.710 | 8.443 | 8.610 | 88,194 | -0.06(-0.69%) |
May 17, 2024 | 8.440 | 8.720 | 8.390 | 8.670 | 277,267 | +0.35(+4.26%) |
May 16, 2024 | 8.360 | 8.480 | 8.270 | 8.316 | 117,769 | -0.04(-0.53%) |
May 15, 2024 | 8.285 | 8.410 | 8.123 | 8.360 | 105,090 | +0.04(+0.48%) |
May 14, 2024 | 8.250 | 8.320 | 8.170 | 8.320 | 115,713 | +0.23(+2.91%) |
May 13, 2024 | 8.310 | 8.310 | 8.012 | 8.085 | 117,635 | -0.33(-3.98%) |
May 10, 2024 | 8.310 | 8.450 | 8.200 | 8.420 | 241,480 | +0.25(+3.02%) |
May 09, 2024 | 7.350 | 8.181 | 7.350 | 8.173 | 276,784 | +0.85(+11.65%) |
May 08, 2024 | 7.300 | 7.427 | 7.260 | 7.320 | 152,725 | +0.01(+0.14%) |
May 07, 2024 | 7.403 | 7.427 | 7.290 | 7.310 | 98,141 | -0.12(-1.62%) |
May 06, 2024 | 7.530 | 7.530 | 7.390 | 7.430 | 131,552 | +0.10(+1.33%) |
May 03, 2024 | 7.580 | 7.580 | 7.290 | 7.332 | 112,944 | -0.16(-2.10%) |
May 02, 2024 | 7.500 | 7.580 | 7.430 | 7.490 | 112,367 | -0.08(-0.99%) |