Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.950 | 8.950 | 8.750 | 8.800 | 214,729 | -0.13(-1.46%) |
Jul 18, 2024 | 9.000 | 9.150 | 8.910 | 8.930 | 233,334 | -0.11(-1.22%) |
Jul 17, 2024 | 9.190 | 9.280 | 8.990 | 9.040 | 238,024 | -0.10(-1.09%) |
Jul 16, 2024 | 8.800 | 9.230 | 8.800 | 9.140 | 475,156 | +0.39(+4.46%) |
Jul 15, 2024 | 8.780 | 8.930 | 8.670 | 8.750 | 446,742 | +0.07(+0.81%) |
Jul 12, 2024 | 8.790 | 9.030 | 8.680 | 8.680 | 334,254 | -0.07(-0.80%) |
Jul 11, 2024 | 8.390 | 8.780 | 8.390 | 8.750 | 349,419 | +0.43(+5.17%) |
Jul 10, 2024 | 8.230 | 8.340 | 8.230 | 8.320 | 212,359 | +0.07(+0.85%) |
Jul 09, 2024 | 8.310 | 8.346 | 8.210 | 8.250 | 257,601 | -0.07(-0.84%) |
Jul 08, 2024 | 8.370 | 8.497 | 8.300 | 8.320 | 295,294 | -0.01(-0.12%) |
Jul 05, 2024 | 8.460 | 8.500 | 8.250 | 8.330 | 379,917 | -0.14(-1.65%) |
Jul 03, 2024 | 8.490 | 8.600 | 8.350 | 8.470 | 186,665 | +0.01(+0.12%) |
Jul 02, 2024 | 8.450 | 8.530 | 8.374 | 8.460 | 206,521 | -0.04(-0.47%) |
Jul 01, 2024 | 8.860 | 8.860 | 8.420 | 8.500 | 466,835 | -0.29(-3.30%) |
Jun 28, 2024 | 8.720 | 8.790 | 8.650 | 8.790 | 724,371 | +0.13(+1.50%) |
Jun 27, 2024 | 8.790 | 8.920 | 8.575 | 8.660 | 281,802 | -0.12(-1.37%) |
Jun 26, 2024 | 8.650 | 8.850 | 8.590 | 8.780 | 331,775 | +0.09(+1.04%) |
Jun 25, 2024 | 8.880 | 8.880 | 8.550 | 8.690 | 502,474 | -0.20(-2.25%) |
Jun 24, 2024 | 8.750 | 8.900 | 8.750 | 8.890 | 265,184 | +0.14(+1.60%) |
Jun 21, 2024 | 8.870 | 8.940 | 8.730 | 8.750 | 822,354 | -0.10(-1.13%) |
Jun 20, 2024 | 8.900 | 8.915 | 8.800 | 8.850 | 364,639 | -0.09(-1.01%) |
Jun 18, 2024 | 9.050 | 9.080 | 8.910 | 8.940 | 391,642 | -0.15(-1.65%) |
Jun 17, 2024 | 9.080 | 9.130 | 8.930 | 9.090 | 210,966 | -0.03(-0.33%) |
Jun 14, 2024 | 9.310 | 9.370 | 8.930 | 9.120 | 806,376 | -0.24(-2.56%) |
Jun 13, 2024 | 9.230 | 9.430 | 9.030 | 9.360 | 674,048 | +0.15(+1.63%) |
Jun 12, 2024 | 9.430 | 9.540 | 9.160 | 9.210 | 446,098 | -0.16(-1.71%) |
Jun 11, 2024 | 9.360 | 9.440 | 9.280 | 9.370 | 373,823 | -0.01(-0.11%) |
Jun 10, 2024 | 9.230 | 9.530 | 9.150 | 9.380 | 616,794 | -0.01(-0.11%) |
Jun 07, 2024 | 9.100 | 9.580 | 9.100 | 9.390 | 424,303 | +0.30(+3.30%) |
Jun 06, 2024 | 9.000 | 9.120 | 8.910 | 9.090 | 455,210 | +0.07(+0.78%) |
Jun 05, 2024 | 8.980 | 9.125 | 8.920 | 9.020 | 296,737 | +0.06(+0.67%) |
Jun 04, 2024 | 9.160 | 9.180 | 8.900 | 8.960 | 489,838 | -0.23(-2.50%) |
Jun 03, 2024 | 8.980 | 9.210 | 8.900 | 9.190 | 545,189 | +0.28(+3.14%) |
May 31, 2024 | 9.050 | 9.140 | 8.790 | 8.910 | 517,018 | -0.08(-0.89%) |
May 30, 2024 | 9.230 | 9.440 | 8.890 | 8.990 | 3,503,751 | -0.24(-2.60%) |
May 29, 2024 | 9.530 | 9.550 | 9.120 | 9.230 | 355,524 | -0.42(-4.35%) |
May 28, 2024 | 9.580 | 9.700 | 9.530 | 9.650 | 240,606 | +0.13(+1.37%) |
May 24, 2024 | 9.580 | 9.635 | 9.495 | 9.520 | 212,162 | -0.03(-0.31%) |
May 23, 2024 | 9.860 | 9.950 | 9.510 | 9.550 | 473,498 | -0.33(-3.34%) |
May 22, 2024 | 9.730 | 10.04 | 9.730 | 9.880 | 415,008 | +0.15(+1.54%) |
May 21, 2024 | 9.580 | 9.755 | 9.430 | 9.730 | 309,345 | +0.14(+1.46%) |
May 20, 2024 | 9.410 | 9.630 | 9.410 | 9.590 | 377,852 | +0.15(+1.59%) |
May 17, 2024 | 9.320 | 9.450 | 9.190 | 9.440 | 220,278 | +0.14(+1.51%) |
May 16, 2024 | 9.230 | 9.370 | 9.210 | 9.300 | 227,725 | +0.08(+0.87%) |
May 15, 2024 | 9.350 | 9.440 | 9.195 | 9.220 | 192,966 | -0.07(-0.75%) |
May 14, 2024 | 9.350 | 9.410 | 9.190 | 9.290 | 252,370 | +0.01(+0.11%) |
May 13, 2024 | 9.100 | 9.400 | 9.100 | 9.280 | 342,621 | +0.17(+1.87%) |
May 10, 2024 | 9.110 | 9.170 | 9.040 | 9.110 | 330,328 | -0.03(-0.33%) |
May 09, 2024 | 9.250 | 9.270 | 9.020 | 9.140 | 400,181 | -0.07(-0.76%) |
May 08, 2024 | 9.320 | 9.360 | 9.091 | 9.210 | 335,991 | -0.21(-2.23%) |
May 07, 2024 | 9.330 | 9.480 | 9.290 | 9.420 | 352,047 | +0.05(+0.53%) |
May 06, 2024 | 9.190 | 9.550 | 9.190 | 9.370 | 627,607 | +0.24(+2.63%) |
May 03, 2024 | 9.190 | 9.490 | 8.750 | 9.130 | 1,091,323 | +0.03(+0.33%) |
May 02, 2024 | 8.270 | 9.155 | 7.900 | 9.100 | 3,554,988 | -0.70(-7.14%) |