Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 9.090 | 9.200 | 9.030 | 9.060 | 852,971 | -0.03(-0.33%) |
Jul 22, 2024 | 9.070 | 9.110 | 8.955 | 9.090 | 872,042 | +0.08(+0.89%) |
Jul 19, 2024 | 9.030 | 9.050 | 8.935 | 9.010 | 651,158 | +0.01(+0.11%) |
Jul 18, 2024 | 8.970 | 9.125 | 8.961 | 9.000 | 714,930 | -0.04(-0.44%) |
Jul 17, 2024 | 9.060 | 9.135 | 8.960 | 9.040 | 1,089,493 | -0.07(-0.77%) |
Jul 16, 2024 | 8.890 | 9.115 | 8.870 | 9.110 | 1,030,090 | +0.30(+3.41%) |
Jul 15, 2024 | 8.560 | 8.820 | 8.545 | 8.810 | 1,138,088 | +0.32(+3.77%) |
Jul 12, 2024 | 8.650 | 8.695 | 8.480 | 8.490 | 1,021,673 | -0.08(-0.93%) |
Jul 11, 2024 | 8.490 | 8.610 | 8.450 | 8.570 | 882,408 | +0.26(+3.13%) |
Jul 10, 2024 | 8.390 | 8.410 | 8.235 | 8.310 | 671,844 | -0.01(-0.12%) |
Jul 09, 2024 | 8.210 | 8.330 | 8.090 | 8.320 | 1,028,891 | +0.12(+1.46%) |
Jul 08, 2024 | 8.240 | 8.315 | 8.165 | 8.200 | 839,017 | -0.02(-0.24%) |
Jul 05, 2024 | 8.280 | 8.360 | 8.220 | 8.220 | 601,535 | -0.06(-0.72%) |
Jul 03, 2024 | 8.460 | 8.525 | 8.260 | 8.280 | 391,243 | -0.17(-2.01%) |
Jul 02, 2024 | 8.350 | 8.460 | 8.335 | 8.450 | 548,055 | +0.15(+1.81%) |
Jul 01, 2024 | 8.350 | 8.370 | 8.150 | 8.300 | 688,311 | +0.01(+0.12%) |
Jun 28, 2024 | 8.150 | 8.400 | 8.085 | 8.290 | 3,876,651 | +0.21(+2.60%) |
Jun 27, 2024 | 8.020 | 8.080 | 7.980 | 8.080 | 908,621 | +0.11(+1.38%) |
Jun 26, 2024 | 7.910 | 8.130 | 7.910 | 7.970 | 3,881,804 | -0.03(-0.38%) |
Jun 25, 2024 | 8.010 | 8.030 | 7.920 | 8.000 | 1,222,048 | +0.00(+0.00%) |
Jun 24, 2024 | 7.960 | 8.050 | 7.960 | 8.000 | 1,381,714 | +0.03(+0.38%) |
Jun 21, 2024 | 7.970 | 8.040 | 7.955 | 7.970 | 2,882,832 | +0.00(+0.00%) |
Jun 20, 2024 | 7.960 | 8.015 | 7.940 | 7.970 | 749,043 | -0.05(-0.62%) |
Jun 18, 2024 | 8.030 | 8.060 | 7.990 | 8.020 | 588,057 | +0.00(+0.00%) |
Jun 17, 2024 | 8.010 | 8.060 | 7.970 | 8.020 | 843,776 | -0.05(-0.62%) |
Jun 14, 2024 | 7.990 | 8.095 | 7.990 | 8.070 | 734,606 | +0.04(+0.50%) |
Jun 13, 2024 | 8.080 | 8.105 | 7.990 | 8.030 | 706,314 | -0.03(-0.37%) |
Jun 12, 2024 | 8.240 | 8.290 | 8.045 | 8.060 | 766,672 | +0.07(+0.88%) |
Jun 11, 2024 | 8.160 | 8.160 | 7.990 | 7.990 | 539,677 | -0.18(-2.20%) |
Jun 10, 2024 | 8.120 | 8.225 | 7.990 | 8.170 | 766,909 | +0.18(+2.25%) |
Jun 07, 2024 | 7.950 | 8.015 | 7.900 | 7.990 | 678,222 | -0.07(-0.87%) |
Jun 06, 2024 | 8.020 | 8.085 | 8.000 | 8.060 | 354,554 | +0.02(+0.25%) |
Jun 05, 2024 | 7.980 | 8.055 | 7.930 | 8.040 | 943,471 | +0.07(+0.88%) |
Jun 04, 2024 | 7.940 | 8.040 | 7.930 | 7.970 | 727,150 | +0.02(+0.25%) |
Jun 03, 2024 | 7.980 | 8.060 | 7.890 | 7.950 | 994,782 | +0.06(+0.76%) |
May 31, 2024 | 7.780 | 7.920 | 7.780 | 7.890 | 824,780 | +0.13(+1.68%) |
May 30, 2024 | 7.850 | 7.885 | 7.750 | 7.760 | 742,047 | -0.01(-0.13%) |
May 29, 2024 | 7.800 | 7.885 | 7.680 | 7.770 | 1,474,882 | -0.19(-2.39%) |
May 28, 2024 | 8.230 | 8.270 | 7.960 | 7.960 | 700,124 | -0.21(-2.57%) |
May 24, 2024 | 8.140 | 8.215 | 8.100 | 8.170 | 578,841 | +0.10(+1.24%) |
May 23, 2024 | 8.220 | 8.220 | 8.000 | 8.070 | 902,300 | -0.17(-2.06%) |
May 22, 2024 | 8.390 | 8.475 | 8.230 | 8.240 | 634,394 | -0.16(-1.90%) |
May 21, 2024 | 8.330 | 8.410 | 8.310 | 8.400 | 770,057 | +0.08(+0.96%) |
May 20, 2024 | 8.260 | 8.380 | 8.260 | 8.320 | 1,011,277 | +0.05(+0.60%) |
May 17, 2024 | 8.370 | 8.380 | 8.250 | 8.270 | 546,942 | -0.09(-1.08%) |
May 16, 2024 | 8.310 | 8.360 | 8.260 | 8.360 | 682,961 | +0.07(+0.84%) |
May 15, 2024 | 8.220 | 8.315 | 8.220 | 8.290 | 559,012 | +0.12(+1.47%) |
May 14, 2024 | 8.220 | 8.260 | 8.120 | 8.170 | 721,552 | +0.05(+0.62%) |
May 13, 2024 | 8.130 | 8.168 | 8.100 | 8.120 | 1,212,132 | +0.07(+0.87%) |
May 10, 2024 | 8.160 | 8.210 | 8.040 | 8.050 | 1,048,939 | -0.13(-1.59%) |
May 09, 2024 | 8.310 | 8.320 | 8.070 | 8.180 | 978,084 | -0.06(-0.73%) |
May 08, 2024 | 8.250 | 8.260 | 8.193 | 8.240 | 458,417 | -0.04(-0.48%) |
May 07, 2024 | 8.350 | 8.370 | 8.230 | 8.280 | 975,979 | +0.00(+0.00%) |
May 06, 2024 | 8.220 | 8.290 | 8.195 | 8.280 | 746,250 | +0.08(+0.98%) |
May 03, 2024 | 8.280 | 8.340 | 8.115 | 8.200 | 756,829 | +0.09(+1.11%) |
May 02, 2024 | 7.970 | 8.150 | 7.902 | 8.110 | 1,268,037 | +0.20(+2.53%) |