Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.500 | 8.890 | 8.460 | 8.860 | 1,202,033 | +0.26(+3.02%) |
Jul 15, 2024 | 8.540 | 8.730 | 8.370 | 8.600 | 1,097,793 | +0.18(+2.14%) |
Jul 12, 2024 | 8.510 | 8.560 | 8.310 | 8.420 | 725,298 | +0.03(+0.36%) |
Jul 11, 2024 | 8.280 | 8.450 | 8.180 | 8.390 | 870,764 | +0.19(+2.32%) |
Jul 10, 2024 | 7.980 | 8.235 | 7.970 | 8.200 | 875,945 | +0.22(+2.76%) |
Jul 09, 2024 | 8.040 | 8.080 | 7.870 | 7.980 | 1,174,367 | -0.13(-1.60%) |
Jul 08, 2024 | 8.270 | 8.370 | 8.080 | 8.110 | 1,504,566 | -0.17(-2.05%) |
Jul 05, 2024 | 8.600 | 8.705 | 8.255 | 8.280 | 1,492,732 | -0.37(-4.28%) |
Jul 03, 2024 | 8.450 | 8.670 | 8.370 | 8.650 | 821,192 | +0.26(+3.10%) |
Jul 02, 2024 | 8.540 | 8.650 | 8.380 | 8.390 | 1,570,507 | -0.05(-0.59%) |
Jul 01, 2024 | 8.660 | 8.740 | 8.420 | 8.440 | 1,155,901 | -0.23(-2.65%) |
Jun 28, 2024 | 8.560 | 8.670 | 8.520 | 8.670 | 1,533,134 | +0.21(+2.48%) |
Jun 27, 2024 | 8.620 | 8.710 | 8.405 | 8.460 | 942,432 | -0.12(-1.40%) |
Jun 26, 2024 | 8.530 | 8.590 | 8.480 | 8.580 | 1,128,145 | +0.03(+0.35%) |
Jun 25, 2024 | 8.550 | 8.660 | 8.490 | 8.550 | 938,804 | -0.05(-0.58%) |
Jun 24, 2024 | 8.440 | 8.660 | 8.420 | 8.600 | 1,483,658 | +0.17(+2.02%) |
Jun 21, 2024 | 8.410 | 8.510 | 8.305 | 8.430 | 10,479,340 | -0.01(-0.12%) |
Jun 20, 2024 | 8.300 | 8.590 | 8.280 | 8.440 | 1,681,548 | +0.20(+2.43%) |
Jun 18, 2024 | 8.330 | 8.470 | 8.220 | 8.240 | 1,662,785 | -0.07(-0.84%) |
Jun 17, 2024 | 8.220 | 8.325 | 8.150 | 8.310 | 1,354,090 | +0.08(+0.97%) |
Jun 14, 2024 | 8.500 | 8.550 | 8.110 | 8.230 | 1,316,055 | -0.35(-4.08%) |
Jun 13, 2024 | 9.020 | 9.115 | 8.560 | 8.580 | 1,607,060 | -0.53(-5.82%) |
Jun 12, 2024 | 9.360 | 9.445 | 9.110 | 9.110 | 1,498,855 | -0.10(-1.09%) |
Jun 11, 2024 | 9.110 | 9.230 | 8.940 | 9.210 | 840,503 | -0.01(-0.11%) |
Jun 10, 2024 | 9.090 | 9.300 | 9.080 | 9.220 | 1,143,424 | +0.16(+1.77%) |
Jun 07, 2024 | 8.930 | 9.060 | 8.885 | 9.060 | 878,758 | +0.07(+0.78%) |
Jun 06, 2024 | 8.900 | 9.020 | 8.820 | 8.990 | 1,841,256 | +0.06(+0.67%) |
Jun 05, 2024 | 8.900 | 9.140 | 8.750 | 8.930 | 1,068,640 | +0.09(+1.02%) |
Jun 04, 2024 | 9.040 | 9.170 | 8.808 | 8.840 | 1,223,187 | -0.36(-3.91%) |
Jun 03, 2024 | 9.630 | 9.650 | 9.040 | 9.200 | 1,789,085 | -0.38(-3.97%) |
May 31, 2024 | 9.260 | 9.600 | 9.230 | 9.580 | 2,466,940 | +0.35(+3.79%) |
May 30, 2024 | 9.500 | 9.680 | 9.195 | 9.230 | 2,125,431 | -0.32(-3.35%) |
May 29, 2024 | 9.730 | 9.830 | 9.540 | 9.550 | 1,342,499 | -0.27(-2.75%) |
May 28, 2024 | 9.730 | 9.960 | 9.610 | 9.820 | 1,068,856 | +0.19(+1.97%) |
May 24, 2024 | 9.600 | 9.680 | 9.540 | 9.630 | 901,719 | +0.09(+0.94%) |
May 23, 2024 | 9.530 | 9.660 | 9.425 | 9.540 | 1,101,265 | +0.01(+0.10%) |
May 22, 2024 | 9.820 | 9.820 | 9.500 | 9.530 | 1,159,490 | -0.37(-3.74%) |
May 21, 2024 | 9.640 | 10.02 | 9.640 | 9.900 | 1,863,098 | +0.25(+2.59%) |
May 20, 2024 | 9.700 | 9.805 | 9.600 | 9.650 | 1,488,689 | -0.03(-0.31%) |
May 17, 2024 | 9.650 | 9.765 | 9.580 | 9.680 | 929,963 | +0.06(+0.62%) |
May 16, 2024 | 9.620 | 9.785 | 9.555 | 9.620 | 884,125 | -0.02(-0.21%) |
May 15, 2024 | 9.720 | 9.730 | 9.400 | 9.640 | 880,568 | -0.03(-0.31%) |
May 14, 2024 | 9.670 | 9.710 | 9.500 | 9.670 | 1,131,889 | +0.14(+1.47%) |
May 13, 2024 | 9.370 | 9.650 | 9.370 | 9.530 | 1,625,526 | +0.29(+3.14%) |
May 10, 2024 | 9.430 | 9.490 | 9.180 | 9.240 | 1,612,222 | -0.18(-1.91%) |
May 09, 2024 | 9.460 | 9.640 | 9.335 | 9.420 | 1,922,023 | -0.05(-0.53%) |
May 08, 2024 | 9.430 | 9.620 | 9.300 | 9.470 | 1,645,844 | +0.00(+0.00%) |
May 07, 2024 | 9.560 | 9.675 | 9.390 | 9.470 | 1,883,309 | -0.13(-1.35%) |
May 06, 2024 | 9.460 | 9.790 | 9.420 | 9.600 | 2,011,067 | +0.31(+3.34%) |
May 03, 2024 | 9.260 | 9.455 | 9.210 | 9.290 | 1,744,802 | +0.13(+1.42%) |
May 02, 2024 | 9.140 | 9.230 | 8.900 | 9.160 | 1,750,135 | +0.23(+2.58%) |