Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.740 | 8.860 | 8.490 | 8.570 | 47,054 | -0.17(-1.95%) |
Jul 18, 2024 | 8.950 | 9.110 | 8.740 | 8.740 | 38,206 | -0.20(-2.24%) |
Jul 17, 2024 | 9.140 | 9.180 | 8.850 | 8.940 | 55,429 | -0.28(-3.04%) |
Jul 16, 2024 | 9.100 | 9.250 | 8.990 | 9.220 | 68,751 | +0.21(+2.33%) |
Jul 15, 2024 | 8.920 | 9.080 | 8.775 | 9.010 | 69,949 | +0.12(+1.35%) |
Jul 12, 2024 | 8.910 | 9.000 | 8.795 | 8.890 | 55,100 | +0.11(+1.25%) |
Jul 11, 2024 | 8.400 | 8.880 | 8.310 | 8.780 | 63,549 | +0.36(+4.28%) |
Jul 10, 2024 | 8.580 | 8.630 | 8.410 | 8.420 | 27,563 | -0.17(-1.98%) |
Jul 09, 2024 | 8.540 | 8.660 | 8.450 | 8.590 | 38,652 | +0.03(+0.35%) |
Jul 08, 2024 | 8.340 | 8.678 | 8.160 | 8.560 | 73,105 | +0.14(+1.66%) |
Jul 05, 2024 | 8.720 | 8.810 | 8.360 | 8.420 | 79,247 | -0.36(-4.10%) |
Jul 03, 2024 | 8.840 | 9.050 | 8.700 | 8.780 | 78,073 | -0.12(-1.35%) |
Jul 02, 2024 | 8.600 | 8.943 | 8.600 | 8.900 | 92,361 | +0.18(+2.06%) |
Jul 01, 2024 | 8.820 | 8.890 | 8.450 | 8.720 | 148,009 | -0.08(-0.91%) |
Jun 28, 2024 | 8.510 | 8.980 | 8.435 | 8.800 | 2,076,471 | +0.33(+3.90%) |
Jun 27, 2024 | 8.330 | 8.720 | 8.095 | 8.470 | 122,913 | +0.12(+1.44%) |
Jun 26, 2024 | 7.980 | 8.420 | 7.730 | 8.350 | 214,094 | +0.23(+2.83%) |
Jun 25, 2024 | 8.350 | 8.535 | 8.120 | 8.120 | 70,646 | -0.23(-2.75%) |
Jun 24, 2024 | 8.770 | 8.770 | 8.330 | 8.350 | 115,559 | -0.35(-4.02%) |
Jun 21, 2024 | 8.750 | 8.800 | 8.390 | 8.700 | 111,838 | +0.03(+0.35%) |
Jun 20, 2024 | 8.710 | 8.950 | 8.480 | 8.670 | 49,330 | +0.01(+0.12%) |
Jun 18, 2024 | 8.900 | 9.080 | 8.660 | 8.660 | 39,207 | -0.31(-3.46%) |
Jun 17, 2024 | 9.100 | 9.230 | 8.720 | 8.970 | 36,751 | -0.08(-0.88%) |
Jun 14, 2024 | 9.320 | 9.320 | 8.740 | 9.050 | 37,606 | +0.07(+0.78%) |
Jun 13, 2024 | 9.100 | 9.460 | 8.905 | 8.980 | 53,997 | -0.03(-0.33%) |
Jun 12, 2024 | 9.100 | 9.150 | 8.920 | 9.010 | 44,068 | +0.06(+0.67%) |
Jun 11, 2024 | 8.900 | 9.060 | 8.745 | 8.950 | 36,508 | +0.14(+1.59%) |
Jun 10, 2024 | 8.710 | 9.030 | 8.630 | 8.810 | 71,068 | +0.08(+0.92%) |
Jun 07, 2024 | 8.800 | 9.040 | 8.680 | 8.730 | 23,805 | -0.10(-1.13%) |
Jun 06, 2024 | 8.850 | 8.980 | 8.760 | 8.830 | 39,081 | -0.03(-0.34%) |
Jun 05, 2024 | 8.790 | 8.900 | 8.510 | 8.860 | 52,010 | +0.05(+0.57%) |
Jun 04, 2024 | 8.720 | 8.910 | 8.450 | 8.810 | 27,467 | +0.10(+1.15%) |
Jun 03, 2024 | 8.850 | 8.850 | 8.540 | 8.710 | 34,359 | -0.13(-1.47%) |
May 31, 2024 | 9.190 | 9.190 | 8.840 | 8.840 | 35,066 | -0.24(-2.64%) |
May 30, 2024 | 9.080 | 9.160 | 8.970 | 9.080 | 48,420 | -0.01(-0.11%) |
May 29, 2024 | 9.200 | 9.310 | 8.930 | 9.090 | 32,683 | -0.08(-0.87%) |
May 28, 2024 | 9.390 | 9.550 | 9.080 | 9.170 | 39,484 | -0.15(-1.61%) |
May 24, 2024 | 9.360 | 9.420 | 9.220 | 9.320 | 33,297 | +0.01(+0.11%) |
May 23, 2024 | 9.400 | 9.566 | 9.150 | 9.310 | 41,111 | +0.05(+0.54%) |
May 22, 2024 | 9.260 | 9.481 | 9.040 | 9.260 | 54,455 | -0.10(-1.07%) |
May 21, 2024 | 9.690 | 9.690 | 9.260 | 9.360 | 50,697 | -0.33(-3.41%) |
May 20, 2024 | 9.480 | 9.930 | 9.386 | 9.690 | 39,850 | +0.14(+1.47%) |
May 17, 2024 | 9.660 | 9.900 | 9.520 | 9.550 | 43,095 | -0.15(-1.55%) |
May 16, 2024 | 9.770 | 9.852 | 9.680 | 9.700 | 27,439 | -0.10(-1.02%) |
May 15, 2024 | 9.840 | 9.890 | 9.655 | 9.800 | 44,659 | +0.04(+0.41%) |
May 14, 2024 | 9.940 | 10.06 | 9.760 | 9.760 | 43,624 | -0.14(-1.41%) |
May 13, 2024 | 9.640 | 10.48 | 9.640 | 9.900 | 118,460 | +0.07(+0.71%) |
May 10, 2024 | 10.51 | 10.51 | 9.610 | 9.830 | 57,016 | -0.29(-2.87%) |
May 09, 2024 | 10.24 | 10.45 | 10.12 | 10.12 | 69,136 | -0.13(-1.27%) |
May 08, 2024 | 10.60 | 10.85 | 10.21 | 10.25 | 38,552 | -0.35(-3.30%) |
May 07, 2024 | 10.64 | 10.79 | 10.59 | 10.60 | 70,520 | -0.06(-0.56%) |
May 06, 2024 | 10.22 | 10.70 | 10.22 | 10.66 | 51,012 | +0.41(+4.00%) |
May 03, 2024 | 10.20 | 10.28 | 10.13 | 10.25 | 36,751 | +0.05(+0.49%) |
May 02, 2024 | 10.44 | 10.44 | 10.10 | 10.20 | 42,463 | -0.08(-0.78%) |