Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.130 | 9.140 | 9.000 | 9.140 | 4,159 | +0.23(+2.58%) |
Jul 19, 2024 | 8.950 | 8.960 | 8.900 | 8.910 | 6,025 | -0.09(-1.00%) |
Jul 18, 2024 | 9.100 | 9.100 | 9.000 | 9.000 | 18,537 | +0.25(+2.80%) |
Jul 17, 2024 | 8.800 | 8.800 | 8.755 | 8.755 | 398 | -0.14(-1.52%) |
Jul 16, 2024 | 8.830 | 8.890 | 8.819 | 8.890 | 15,575 | +0.39(+4.59%) |
Jul 15, 2024 | 8.578 | 8.619 | 8.500 | 8.500 | 2,060 | -0.15(-1.73%) |
Jul 12, 2024 | 8.605 | 8.670 | 8.605 | 8.650 | 12,408 | -0.13(-1.48%) |
Jul 11, 2024 | 8.740 | 8.790 | 8.700 | 8.780 | 6,480 | -0.26(-2.88%) |
Jul 10, 2024 | 8.960 | 9.045 | 8.912 | 9.040 | 7,223 | +0.08(+0.89%) |
Jul 09, 2024 | 8.990 | 8.990 | 8.890 | 8.960 | 8,798 | +0.02(+0.22%) |
Jul 08, 2024 | 8.790 | 8.940 | 8.790 | 8.940 | 22,365 | +0.45(+5.29%) |
Jul 05, 2024 | 8.580 | 8.580 | 8.491 | 8.491 | 7,230 | +0.06(+0.69%) |
Jul 03, 2024 | 8.410 | 8.432 | 8.410 | 8.432 | 860 | +0.15(+1.86%) |
Jul 02, 2024 | 8.255 | 8.300 | 8.255 | 8.278 | 2,935 | +0.05(+0.58%) |
Jul 01, 2024 | 8.200 | 8.230 | 8.200 | 8.230 | 2,203 | -0.03(-0.36%) |
Jun 28, 2024 | 8.270 | 8.380 | 8.240 | 8.260 | 10,518 | -0.69(-7.66%) |
Jun 27, 2024 | 8.845 | 8.960 | 8.845 | 8.945 | 18,414 | +0.21(+2.35%) |
Jun 26, 2024 | 8.440 | 8.740 | 8.440 | 8.740 | 17,267 | +1.41(+19.21%) |
Jun 25, 2024 | 7.331 | 7.331 | 7.331 | 7.331 | 185 | -0.11(-1.49%) |
Jun 24, 2024 | 7.442 | 7.442 | 7.442 | 7.442 | 474 | +0.09(+1.25%) |
Jun 21, 2024 | 7.351 | 7.380 | 7.351 | 7.351 | 1,535 | -0.22(-2.90%) |
Jun 18, 2024 | 7.570 | 18 | +0.02(+0.26%) | |||
Jun 17, 2024 | 7.545 | 7.590 | 7.530 | 7.550 | 11,905 | -0.15(-1.93%) |
Jun 14, 2024 | 7.780 | 7.780 | 7.699 | 7.699 | 1,491 | -0.23(-2.92%) |
Jun 13, 2024 | 7.980 | 7.980 | 7.910 | 7.931 | 2,795 | -0.33(-3.99%) |
Jun 12, 2024 | 8.228 | 8.300 | 8.228 | 8.260 | 5,820 | +0.02(+0.24%) |
Jun 11, 2024 | 8.240 | 8.240 | 8.220 | 8.240 | 5,398 | -0.28(-3.29%) |
Jun 10, 2024 | 8.498 | 8.534 | 8.492 | 8.520 | 4,053 | -0.15(-1.73%) |
Jun 07, 2024 | 8.720 | 8.730 | 8.630 | 8.670 | 14,284 | -0.27(-3.02%) |
Jun 06, 2024 | 8.760 | 8.940 | 8.752 | 8.940 | 6,553 | -0.05(-0.56%) |
Jun 05, 2024 | 8.950 | 8.990 | 8.880 | 8.990 | 7,438 | +0.17(+1.93%) |
Jun 04, 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 196 | -0.10(-1.13%) |
Jun 03, 2024 | 9.000 | 9.000 | 8.921 | 8.921 | 1,105 | -0.01(-0.10%) |
May 31, 2024 | 8.720 | 8.930 | 8.720 | 8.930 | 4,154 | +0.40(+4.66%) |
May 30, 2024 | 8.490 | 8.532 | 8.490 | 8.532 | 569 | +0.10(+1.15%) |
May 29, 2024 | 8.532 | 8.540 | 8.435 | 8.435 | 3,399 | -0.09(-1.01%) |
May 28, 2024 | 8.610 | 8.610 | 8.511 | 8.521 | 1,663 | -0.13(-1.55%) |
May 24, 2024 | 8.605 | 8.675 | 8.605 | 8.655 | 2,402 | +0.13(+1.58%) |
May 23, 2024 | 8.660 | 8.660 | 8.520 | 8.520 | 3,661 | -0.06(-0.70%) |
May 22, 2024 | 8.580 | 8.580 | 8.580 | 8.580 | 886 | +0.22(+2.63%) |
May 21, 2024 | 8.350 | 8.480 | 8.350 | 8.360 | 8,371 | -0.22(-2.52%) |
May 20, 2024 | 8.555 | 8.880 | 8.555 | 8.576 | 1,875 | -0.07(-0.83%) |
May 17, 2024 | 8.630 | 8.670 | 8.630 | 8.648 | 1,286 | +0.27(+3.25%) |
May 16, 2024 | 8.380 | 8.430 | 8.375 | 8.375 | 1,343 | +0.11(+1.32%) |
May 15, 2024 | 8.186 | 8.266 | 8.186 | 8.266 | 3,724 | +0.23(+2.81%) |
May 14, 2024 | 8.010 | 8.060 | 8.010 | 8.040 | 12,148 | +0.10(+1.26%) |
May 13, 2024 | 7.810 | 7.940 | 7.810 | 7.940 | 6,394 | +0.22(+2.78%) |
May 10, 2024 | 7.770 | 7.770 | 7.725 | 7.725 | 1,402 | +0.06(+0.78%) |
May 09, 2024 | 7.170 | 7.665 | 7.170 | 7.665 | 415 | -0.10(-1.35%) |
May 08, 2024 | 7.790 | 7.790 | 7.770 | 7.770 | 1,323 | +0.03(+0.39%) |
May 07, 2024 | 7.740 | 7.740 | 7.740 | 7.740 | 622 | +0.06(+0.78%) |
May 06, 2024 | 7.590 | 7.680 | 7.590 | 7.680 | 870 | +0.23(+3.09%) |
May 03, 2024 | 7.510 | 7.530 | 7.450 | 7.450 | 3,767 | +0.24(+3.33%) |