Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.540 | 8.620 | 8.540 | 8.600 | 71,851 | +0.06(+0.70%) |
Jul 15, 2024 | 8.570 | 8.620 | 8.520 | 8.540 | 37,517 | -0.03(-0.35%) |
Jul 12, 2024 | 8.530 | 8.600 | 8.530 | 8.570 | 31,947 | +0.02(+0.23%) |
Jul 11, 2024 | 8.500 | 8.590 | 8.480 | 8.550 | 57,234 | +0.05(+0.59%) |
Jul 10, 2024 | 8.460 | 8.513 | 8.460 | 8.500 | 8,094 | +0.06(+0.71%) |
Jul 09, 2024 | 8.490 | 8.500 | 8.430 | 8.440 | 23,939 | -0.05(-0.59%) |
Jul 08, 2024 | 8.450 | 8.510 | 8.440 | 8.490 | 23,300 | -0.02(-0.24%) |
Jul 05, 2024 | 8.520 | 8.550 | 8.510 | 8.510 | 13,704 | -0.02(-0.18%) |
Jul 03, 2024 | 8.440 | 8.525 | 8.440 | 8.525 | 27,155 | +0.06(+0.77%) |
Jul 02, 2024 | 8.410 | 8.530 | 8.380 | 8.460 | 29,425 | +0.04(+0.48%) |
Jul 01, 2024 | 8.530 | 8.530 | 8.390 | 8.420 | 14,263 | -0.05(-0.59%) |
Jun 28, 2024 | 8.500 | 8.530 | 8.400 | 8.470 | 26,589 | +0.04(+0.47%) |
Jun 27, 2024 | 8.440 | 8.450 | 8.390 | 8.430 | 12,127 | +0.04(+0.54%) |
Jun 26, 2024 | 8.390 | 8.420 | 8.380 | 8.385 | 15,642 | -0.01(-0.06%) |
Jun 25, 2024 | 8.390 | 8.449 | 8.380 | 8.390 | 29,992 | +0.01(+0.12%) |
Jun 24, 2024 | 8.330 | 8.429 | 8.330 | 8.380 | 18,619 | -0.02(-0.24%) |
Jun 21, 2024 | 8.330 | 8.420 | 8.310 | 8.400 | 16,993 | +0.03(+0.33%) |
Jun 20, 2024 | 8.422 | 8.452 | 8.372 | 8.372 | 41,182 | +0.01(+0.12%) |
Jun 18, 2024 | 8.521 | 8.521 | 8.352 | 8.362 | 27,439 | -0.07(-0.83%) |
Jun 17, 2024 | 8.362 | 8.452 | 8.322 | 8.432 | 124,137 | +0.07(+0.83%) |
Jun 14, 2024 | 8.402 | 8.402 | 8.332 | 8.362 | 19,851 | -0.01(-0.12%) |
Jun 13, 2024 | 8.362 | 8.452 | 8.302 | 8.372 | 19,249 | -0.02(-0.24%) |
Jun 12, 2024 | 8.402 | 8.452 | 8.352 | 8.392 | 38,452 | +0.05(+0.66%) |
Jun 11, 2024 | 8.302 | 8.372 | 8.302 | 8.337 | 19,049 | +0.00(+0.06%) |
Jun 10, 2024 | 8.312 | 8.362 | 8.292 | 8.332 | 14,944 | +0.02(+0.24%) |
Jun 07, 2024 | 8.332 | 8.362 | 8.292 | 8.312 | 22,771 | -0.05(-0.59%) |
Jun 06, 2024 | 8.402 | 8.402 | 8.362 | 8.362 | 25,074 | -0.04(-0.53%) |
Jun 05, 2024 | 8.392 | 8.432 | 8.387 | 8.407 | 24,231 | +0.02(+0.30%) |
Jun 04, 2024 | 8.362 | 8.442 | 8.362 | 8.382 | 36,072 | +0.00(+0.00%) |
Jun 03, 2024 | 8.332 | 8.422 | 8.292 | 8.382 | 47,528 | +0.05(+0.60%) |
May 31, 2024 | 8.263 | 8.332 | 8.203 | 8.332 | 34,291 | +0.11(+1.33%) |
May 30, 2024 | 8.193 | 8.225 | 8.163 | 8.223 | 37,949 | +0.07(+0.92%) |
May 29, 2024 | 8.233 | 8.233 | 8.143 | 8.148 | 29,594 | -0.07(-0.91%) |
May 28, 2024 | 8.203 | 8.283 | 8.203 | 8.223 | 38,817 | -0.03(-0.42%) |
May 24, 2024 | 8.233 | 8.263 | 8.173 | 8.258 | 26,015 | +0.08(+0.97%) |
May 23, 2024 | 8.263 | 8.273 | 8.163 | 8.178 | 34,491 | -0.08(-1.02%) |
May 22, 2024 | 8.223 | 8.332 | 8.223 | 8.263 | 22,991 | -0.03(-0.38%) |
May 21, 2024 | 8.324 | 8.324 | 8.275 | 8.294 | 18,821 | -0.00(-0.02%) |
May 20, 2024 | 8.225 | 8.314 | 8.225 | 8.296 | 11,787 | +0.01(+0.08%) |
May 17, 2024 | 8.277 | 8.304 | 8.277 | 8.290 | 14,193 | +0.01(+0.12%) |
May 16, 2024 | 8.265 | 8.299 | 8.265 | 8.280 | 17,902 | +0.00(+0.06%) |
May 15, 2024 | 8.205 | 8.275 | 8.186 | 8.275 | 44,583 | +0.11(+1.33%) |
May 14, 2024 | 8.205 | 8.205 | 8.166 | 8.166 | 21,208 | -0.01(-0.18%) |
May 13, 2024 | 8.166 | 8.215 | 8.166 | 8.181 | 10,772 | +0.00(+0.06%) |
May 10, 2024 | 8.215 | 8.215 | 8.166 | 8.176 | 33,890 | -0.02(-0.24%) |
May 09, 2024 | 8.186 | 8.255 | 8.186 | 8.196 | 26,693 | +0.01(+0.12%) |
May 08, 2024 | 8.186 | 8.235 | 8.186 | 8.186 | 40,981 | -0.04(-0.48%) |
May 07, 2024 | 8.225 | 8.263 | 8.205 | 8.225 | 36,443 | +0.02(+0.24%) |
May 06, 2024 | 8.176 | 8.215 | 8.157 | 8.205 | 28,693 | +0.01(+0.18%) |
May 03, 2024 | 8.117 | 8.191 | 8.117 | 8.191 | 11,967 | +0.10(+1.28%) |
May 02, 2024 | 8.057 | 8.107 | 8.057 | 8.087 | 24,205 | +0.04(+0.49%) |