Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.750 | 8.995 | 8.720 | 8.950 | 417,208 | +0.22(+2.52%) |
Jul 19, 2024 | 8.790 | 8.830 | 8.665 | 8.730 | 226,957 | -0.03(-0.34%) |
Jul 18, 2024 | 8.870 | 8.870 | 8.660 | 8.760 | 623,230 | -0.04(-0.45%) |
Jul 17, 2024 | 8.360 | 9.170 | 8.360 | 8.800 | 2,030,806 | +0.51(+6.15%) |
Jul 16, 2024 | 8.300 | 8.360 | 8.240 | 8.290 | 242,229 | +0.04(+0.48%) |
Jul 15, 2024 | 8.250 | 8.300 | 8.230 | 8.250 | 285,163 | +0.02(+0.24%) |
Jul 12, 2024 | 8.180 | 8.300 | 8.180 | 8.230 | 262,753 | +0.06(+0.73%) |
Jul 11, 2024 | 8.190 | 8.220 | 8.120 | 8.170 | 271,228 | +0.04(+0.49%) |
Jul 10, 2024 | 8.050 | 8.150 | 8.046 | 8.130 | 205,098 | +0.07(+0.87%) |
Jul 09, 2024 | 8.070 | 8.108 | 8.000 | 8.060 | 354,228 | +0.03(+0.37%) |
Jul 08, 2024 | 8.040 | 8.092 | 8.000 | 8.030 | 289,973 | +0.00(+0.00%) |
Jul 05, 2024 | 8.060 | 8.100 | 8.000 | 8.030 | 322,063 | -0.02(-0.25%) |
Jul 03, 2024 | 8.090 | 8.120 | 8.030 | 8.050 | 195,750 | +0.00(+0.00%) |
Jul 02, 2024 | 8.080 | 8.150 | 8.020 | 8.050 | 387,812 | -0.12(-1.47%) |
Jul 01, 2024 | 8.030 | 8.230 | 8.030 | 8.170 | 505,451 | +0.14(+1.74%) |
Jun 28, 2024 | 8.210 | 8.220 | 7.970 | 8.030 | 512,336 | -0.14(-1.71%) |
Jun 27, 2024 | 7.990 | 8.210 | 7.960 | 8.170 | 459,956 | +0.20(+2.51%) |
Jun 26, 2024 | 7.970 | 8.080 | 7.910 | 7.970 | 405,481 | +0.00(+0.00%) |
Jun 25, 2024 | 8.250 | 8.270 | 7.970 | 7.970 | 478,287 | -0.32(-3.86%) |
Jun 24, 2024 | 8.300 | 8.440 | 8.260 | 8.290 | 395,318 | +0.00(+0.00%) |
Jun 21, 2024 | 8.350 | 8.410 | 8.260 | 8.290 | 796,165 | -0.02(-0.24%) |
Jun 20, 2024 | 8.770 | 8.800 | 8.305 | 8.310 | 904,905 | -0.51(-5.78%) |
Jun 18, 2024 | 8.720 | 8.840 | 8.710 | 8.820 | 335,979 | +0.07(+0.80%) |
Jun 17, 2024 | 8.940 | 8.950 | 8.580 | 8.750 | 757,454 | -0.27(-2.99%) |
Jun 14, 2024 | 9.060 | 9.110 | 8.930 | 9.020 | 437,251 | -0.02(-0.22%) |
Jun 13, 2024 | 9.136 | 9.136 | 9.030 | 9.040 | 594,111 | -0.07(-0.74%) |
Jun 12, 2024 | 9.117 | 9.145 | 9.045 | 9.107 | 315,372 | +0.05(+0.53%) |
Jun 11, 2024 | 9.021 | 9.112 | 8.983 | 9.059 | 361,247 | -0.02(-0.21%) |
Jun 10, 2024 | 8.916 | 9.093 | 8.916 | 9.078 | 520,666 | +0.14(+1.61%) |
Jun 07, 2024 | 8.868 | 8.959 | 8.841 | 8.935 | 309,406 | +0.06(+0.65%) |
Jun 06, 2024 | 8.791 | 8.944 | 8.781 | 8.877 | 307,912 | +0.02(+0.22%) |
Jun 05, 2024 | 8.848 | 8.896 | 8.726 | 8.858 | 477,796 | +0.01(+0.11%) |
Jun 04, 2024 | 8.896 | 8.925 | 8.829 | 8.848 | 506,436 | -0.05(-0.54%) |
Jun 03, 2024 | 8.954 | 8.992 | 8.877 | 8.896 | 456,325 | -0.08(-0.85%) |
May 31, 2024 | 8.906 | 8.973 | 8.820 | 8.973 | 363,288 | +0.11(+1.30%) |
May 30, 2024 | 8.896 | 8.925 | 8.839 | 8.858 | 257,018 | -0.01(-0.11%) |
May 29, 2024 | 8.772 | 8.872 | 8.657 | 8.868 | 387,998 | -0.12(-1.38%) |
May 28, 2024 | 9.088 | 9.146 | 8.954 | 8.992 | 324,063 | -0.08(-0.84%) |
May 24, 2024 | 8.963 | 9.088 | 8.935 | 9.069 | 184,701 | +0.13(+1.50%) |
May 23, 2024 | 9.078 | 9.136 | 8.925 | 8.935 | 240,975 | -0.07(-0.74%) |
May 22, 2024 | 9.097 | 9.097 | 8.954 | 9.002 | 270,382 | -0.06(-0.63%) |
May 21, 2024 | 9.145 | 9.164 | 9.011 | 9.059 | 302,552 | -0.09(-0.94%) |
May 20, 2024 | 9.050 | 9.289 | 9.050 | 9.145 | 613,577 | +0.14(+1.60%) |
May 17, 2024 | 8.801 | 9.002 | 8.772 | 9.002 | 241,442 | +0.23(+2.62%) |
May 16, 2024 | 8.781 | 8.820 | 8.714 | 8.772 | 506,542 | +0.01(+0.11%) |
May 15, 2024 | 8.954 | 8.980 | 8.758 | 8.762 | 374,123 | -0.13(-1.51%) |
May 14, 2024 | 8.896 | 8.925 | 8.829 | 8.896 | 382,008 | +0.11(+1.20%) |
May 13, 2024 | 8.858 | 8.858 | 8.767 | 8.791 | 448,948 | -0.04(-0.43%) |
May 10, 2024 | 8.781 | 8.882 | 8.781 | 8.829 | 366,464 | +0.05(+0.55%) |
May 09, 2024 | 8.705 | 8.805 | 8.705 | 8.781 | 300,676 | +0.02(+0.22%) |
May 08, 2024 | 8.772 | 8.801 | 8.686 | 8.762 | 313,663 | -0.01(-0.11%) |
May 07, 2024 | 8.954 | 9.002 | 8.734 | 8.772 | 724,447 | -0.15(-1.72%) |
May 06, 2024 | 8.839 | 8.959 | 8.820 | 8.925 | 418,182 | +0.11(+1.30%) |
May 03, 2024 | 8.954 | 9.011 | 8.791 | 8.810 | 552,372 | -0.11(-1.18%) |
May 02, 2024 | 8.781 | 9.088 | 8.714 | 8.916 | 425,505 | -0.13(-1.48%) |