Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.730 | 7.768 | 7.610 | 7.670 | 188,822 | +0.03(+0.39%) |
Jul 25, 2024 | 7.780 | 7.830 | 7.460 | 7.640 | 211,050 | -0.05(-0.65%) |
Jul 24, 2024 | 7.970 | 7.980 | 7.690 | 7.690 | 89,590 | -0.29(-3.63%) |
Jul 23, 2024 | 7.900 | 8.010 | 7.850 | 7.980 | 106,601 | +0.07(+0.88%) |
Jul 22, 2024 | 7.970 | 8.000 | 7.820 | 7.910 | 80,028 | +0.01(+0.13%) |
Jul 19, 2024 | 7.810 | 8.160 | 7.800 | 7.900 | 155,757 | +0.17(+2.20%) |
Jul 18, 2024 | 8.020 | 8.070 | 7.680 | 7.730 | 193,999 | -0.28(-3.50%) |
Jul 17, 2024 | 8.040 | 8.120 | 7.840 | 8.010 | 164,544 | -0.04(-0.50%) |
Jul 16, 2024 | 8.040 | 8.060 | 7.830 | 8.050 | 181,819 | +0.11(+1.39%) |
Jul 15, 2024 | 8.150 | 8.290 | 7.830 | 7.940 | 197,884 | -0.31(-3.76%) |
Jul 12, 2024 | 8.380 | 8.450 | 8.220 | 8.250 | 65,381 | -0.09(-1.08%) |
Jul 11, 2024 | 8.400 | 8.490 | 8.240 | 8.340 | 171,929 | +0.07(+0.85%) |
Jul 10, 2024 | 7.810 | 8.290 | 7.780 | 8.270 | 233,595 | +0.06(+0.73%) |
Jul 09, 2024 | 8.170 | 8.320 | 8.070 | 8.210 | 118,744 | +0.06(+0.67%) |
Jul 08, 2024 | 8.180 | 8.200 | 8.020 | 8.155 | 112,669 | +0.05(+0.68%) |
Jul 05, 2024 | 8.090 | 8.140 | 7.920 | 8.100 | 104,149 | +0.05(+0.62%) |
Jul 03, 2024 | 7.920 | 8.210 | 7.920 | 8.050 | 107,712 | +0.13(+1.64%) |
Jul 02, 2024 | 7.910 | 8.030 | 7.830 | 7.920 | 146,212 | +0.00(+0.00%) |
Jul 01, 2024 | 8.550 | 8.550 | 7.830 | 7.920 | 203,825 | -0.30(-3.65%) |
Jun 28, 2024 | 8.490 | 8.490 | 8.140 | 8.220 | 83,498 | -0.15(-1.79%) |
Jun 27, 2024 | 8.190 | 8.370 | 8.140 | 8.370 | 127,731 | +0.28(+3.46%) |
Jun 26, 2024 | 8.030 | 8.240 | 7.880 | 8.090 | 171,716 | +0.10(+1.31%) |
Jun 25, 2024 | 7.990 | 8.130 | 7.970 | 7.985 | 126,721 | +0.10(+1.27%) |
Jun 24, 2024 | 7.800 | 7.955 | 7.750 | 7.885 | 188,974 | -0.04(-0.57%) |
Jun 21, 2024 | 7.910 | 7.975 | 7.800 | 7.930 | 180,447 | -0.05(-0.63%) |
Jun 20, 2024 | 8.040 | 8.209 | 7.920 | 7.980 | 141,596 | -0.18(-2.21%) |
Jun 18, 2024 | 8.160 | 8.280 | 8.101 | 8.160 | 197,303 | -0.02(-0.24%) |
Jun 17, 2024 | 8.330 | 8.440 | 8.160 | 8.180 | 77,354 | -0.18(-2.15%) |
Jun 14, 2024 | 8.440 | 8.530 | 8.300 | 8.360 | 124,761 | -0.13(-1.53%) |
Jun 13, 2024 | 8.400 | 8.650 | 8.300 | 8.490 | 237,549 | +0.20(+2.41%) |
Jun 12, 2024 | 8.310 | 8.400 | 8.200 | 8.290 | 125,053 | +0.14(+1.72%) |
Jun 11, 2024 | 8.170 | 8.270 | 7.950 | 8.150 | 150,569 | -0.03(-0.37%) |
Jun 10, 2024 | 7.980 | 8.240 | 7.960 | 8.180 | 267,845 | +0.20(+2.54%) |
Jun 07, 2024 | 8.149 | 8.254 | 7.800 | 7.977 | 257,412 | -0.20(-2.45%) |
Jun 06, 2024 | 8.349 | 8.435 | 7.958 | 8.177 | 239,956 | -0.10(-1.15%) |
Jun 05, 2024 | 8.445 | 8.712 | 8.216 | 8.273 | 273,729 | -0.17(-2.03%) |
Jun 04, 2024 | 9.093 | 9.093 | 8.397 | 8.445 | 278,013 | -0.70(-7.62%) |
Jun 03, 2024 | 9.494 | 9.618 | 8.998 | 9.141 | 122,263 | -0.31(-3.23%) |
May 31, 2024 | 9.532 | 9.570 | 9.208 | 9.446 | 318,973 | -0.05(-0.50%) |
May 30, 2024 | 9.208 | 9.604 | 9.208 | 9.494 | 207,416 | +0.32(+3.54%) |
May 29, 2024 | 9.322 | 9.375 | 9.013 | 9.170 | 94,193 | -0.02(-0.21%) |
May 28, 2024 | 9.017 | 9.256 | 8.931 | 9.189 | 185,827 | +0.27(+2.99%) |
May 24, 2024 | 9.027 | 9.065 | 8.802 | 8.922 | 148,971 | +0.07(+0.75%) |
May 23, 2024 | 9.532 | 9.589 | 8.796 | 8.855 | 177,904 | -0.56(-5.98%) |
May 22, 2024 | 9.609 | 9.628 | 9.389 | 9.418 | 489,224 | -0.19(-1.99%) |
May 21, 2024 | 9.761 | 9.800 | 9.504 | 9.609 | 127,363 | -0.10(-0.98%) |
May 20, 2024 | 9.628 | 9.780 | 9.588 | 9.704 | 102,423 | +0.11(+1.19%) |
May 17, 2024 | 9.761 | 9.809 | 9.466 | 9.590 | 113,527 | -0.15(-1.57%) |
May 16, 2024 | 9.962 | 9.962 | 9.542 | 9.742 | 146,615 | -0.18(-1.83%) |
May 15, 2024 | 9.647 | 10.000 | 9.485 | 9.924 | 196,394 | +0.39(+4.10%) |
May 14, 2024 | 9.408 | 9.590 | 9.227 | 9.532 | 141,506 | +0.12(+1.32%) |
May 13, 2024 | 9.771 | 9.814 | 9.341 | 9.408 | 144,343 | -0.34(-3.52%) |
May 10, 2024 | 9.971 | 10.21 | 9.675 | 9.752 | 172,792 | -0.10(-0.97%) |
May 09, 2024 | 9.962 | 9.962 | 9.647 | 9.847 | 199,116 | -0.10(-0.96%) |
May 08, 2024 | 9.847 | 10.18 | 9.809 | 9.943 | 246,878 | +0.12(+1.26%) |
May 07, 2024 | 9.704 | 10.13 | 9.542 | 9.819 | 314,455 | -0.11(-1.15%) |
May 06, 2024 | 9.408 | 10.26 | 9.352 | 9.933 | 536,211 | +0.61(+6.55%) |
May 03, 2024 | 9.256 | 9.399 | 9.093 | 9.322 | 220,017 | +0.26(+2.84%) |
May 02, 2024 | 9.036 | 9.151 | 8.988 | 9.065 | 106,834 | +0.04(+0.42%) |