Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.560 | 9.580 | 9.450 | 9.550 | 2,068,261 | +0.06(+0.63%) |
Jul 18, 2024 | 9.490 | 9.700 | 9.340 | 9.490 | 2,689,465 | +0.00(+0.00%) |
Jul 17, 2024 | 9.540 | 9.570 | 9.320 | 9.490 | 3,759,538 | -0.09(-0.94%) |
Jul 16, 2024 | 9.480 | 9.620 | 9.390 | 9.580 | 3,672,569 | +0.17(+1.81%) |
Jul 15, 2024 | 9.250 | 9.460 | 9.120 | 9.410 | 3,385,654 | +0.30(+3.29%) |
Jul 12, 2024 | 9.250 | 9.425 | 9.100 | 9.110 | 2,655,906 | -0.10(-1.09%) |
Jul 11, 2024 | 8.990 | 9.235 | 8.920 | 9.210 | 2,979,056 | +0.26(+2.91%) |
Jul 10, 2024 | 8.730 | 8.990 | 8.710 | 8.950 | 1,978,110 | +0.24(+2.76%) |
Jul 09, 2024 | 8.570 | 8.760 | 8.530 | 8.710 | 2,807,129 | +0.11(+1.28%) |
Jul 08, 2024 | 8.750 | 8.750 | 8.580 | 8.600 | 2,137,395 | -0.11(-1.26%) |
Jul 05, 2024 | 8.590 | 8.730 | 8.535 | 8.710 | 1,708,486 | +0.02(+0.23%) |
Jul 03, 2024 | 8.670 | 8.720 | 8.600 | 8.690 | 1,521,871 | +0.09(+1.05%) |
Jul 02, 2024 | 8.450 | 8.640 | 8.381 | 8.600 | 2,650,229 | +0.12(+1.42%) |
Jul 01, 2024 | 8.340 | 8.499 | 8.270 | 8.480 | 2,136,832 | +0.18(+2.17%) |
Jun 28, 2024 | 8.190 | 8.330 | 8.080 | 8.300 | 13,099,606 | +0.11(+1.34%) |
Jun 27, 2024 | 8.120 | 8.210 | 8.060 | 8.190 | 1,399,844 | +0.13(+1.61%) |
Jun 26, 2024 | 8.150 | 8.150 | 8.040 | 8.060 | 1,509,175 | -0.10(-1.23%) |
Jun 25, 2024 | 8.170 | 8.240 | 8.075 | 8.160 | 1,641,532 | -0.08(-0.97%) |
Jun 24, 2024 | 8.140 | 8.300 | 8.050 | 8.240 | 2,611,953 | +0.10(+1.23%) |
Jun 21, 2024 | 8.160 | 8.275 | 7.954 | 8.140 | 5,463,518 | -0.06(-0.73%) |
Jun 20, 2024 | 7.990 | 8.250 | 7.970 | 8.200 | 2,201,797 | +0.21(+2.63%) |
Jun 18, 2024 | 7.980 | 8.075 | 7.900 | 7.990 | 1,876,672 | +0.00(+0.00%) |
Jun 17, 2024 | 7.870 | 8.000 | 7.730 | 7.990 | 2,394,586 | +0.05(+0.63%) |
Jun 14, 2024 | 7.990 | 8.060 | 7.920 | 7.940 | 2,069,298 | -0.16(-1.98%) |
Jun 13, 2024 | 8.160 | 8.200 | 8.040 | 8.100 | 2,304,610 | -0.10(-1.22%) |
Jun 12, 2024 | 8.260 | 8.320 | 8.135 | 8.200 | 2,458,574 | +0.11(+1.36%) |
Jun 11, 2024 | 8.080 | 8.210 | 8.005 | 8.090 | 1,904,276 | -0.06(-0.74%) |
Jun 10, 2024 | 8.030 | 8.235 | 8.030 | 8.150 | 2,475,792 | +0.04(+0.49%) |
Jun 07, 2024 | 8.260 | 8.350 | 8.100 | 8.110 | 2,442,208 | -0.17(-2.05%) |
Jun 06, 2024 | 8.490 | 8.505 | 8.210 | 8.280 | 4,438,796 | -0.29(-3.38%) |
Jun 05, 2024 | 8.450 | 8.670 | 8.435 | 8.570 | 2,597,698 | +0.11(+1.30%) |
Jun 04, 2024 | 8.650 | 8.660 | 8.425 | 8.460 | 1,893,686 | -0.24(-2.76%) |
Jun 03, 2024 | 8.690 | 8.740 | 8.505 | 8.700 | 2,000,784 | +0.03(+0.35%) |
May 31, 2024 | 8.560 | 8.710 | 8.535 | 8.670 | 3,277,631 | +0.11(+1.29%) |
May 30, 2024 | 8.340 | 8.620 | 8.320 | 8.560 | 2,388,084 | +0.22(+2.64%) |
May 29, 2024 | 8.530 | 8.595 | 8.330 | 8.340 | 2,980,358 | -0.11(-1.30%) |
May 28, 2024 | 8.600 | 8.730 | 8.295 | 8.450 | 4,610,771 | -0.21(-2.42%) |
May 24, 2024 | 8.540 | 8.750 | 8.540 | 8.660 | 3,234,477 | +0.21(+2.49%) |
May 23, 2024 | 8.690 | 9.385 | 8.370 | 8.450 | 3,029,208 | -0.19(-2.20%) |
May 22, 2024 | 8.790 | 8.900 | 8.605 | 8.640 | 2,447,881 | -0.20(-2.26%) |
May 21, 2024 | 8.900 | 8.975 | 8.820 | 8.840 | 1,572,192 | -0.07(-0.79%) |
May 20, 2024 | 8.880 | 8.988 | 8.850 | 8.910 | 1,630,561 | +0.01(+0.11%) |
May 17, 2024 | 8.950 | 9.040 | 8.880 | 8.900 | 3,139,243 | -0.01(-0.11%) |
May 16, 2024 | 8.730 | 8.930 | 8.715 | 8.910 | 3,361,799 | +0.13(+1.48%) |
May 15, 2024 | 8.611 | 8.820 | 8.611 | 8.780 | 2,528,921 | +0.15(+1.73%) |
May 14, 2024 | 8.690 | 8.730 | 8.591 | 8.631 | 2,046,473 | +0.03(+0.35%) |
May 13, 2024 | 8.671 | 8.720 | 8.571 | 8.601 | 2,861,848 | -0.03(-0.35%) |
May 10, 2024 | 8.770 | 8.800 | 8.592 | 8.631 | 2,450,226 | -0.06(-0.69%) |
May 09, 2024 | 8.780 | 8.845 | 8.626 | 8.690 | 3,017,023 | -0.16(-1.80%) |
May 08, 2024 | 8.680 | 8.865 | 8.661 | 8.850 | 3,762,199 | +0.10(+1.14%) |
May 07, 2024 | 8.720 | 8.810 | 8.675 | 8.750 | 2,803,880 | +0.02(+0.23%) |
May 06, 2024 | 8.311 | 8.800 | 8.301 | 8.730 | 4,425,969 | +0.53(+6.45%) |
May 03, 2024 | 8.122 | 8.251 | 8.082 | 8.202 | 2,930,530 | +0.16(+1.99%) |
May 02, 2024 | 7.992 | 8.112 | 7.942 | 8.042 | 4,427,767 | +0.11(+1.38%) |