Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.280 | 8.280 | 7.965 | 8.000 | 331,065 | -0.25(-3.03%) |
Jul 18, 2024 | 8.620 | 8.623 | 8.180 | 8.250 | 491,209 | -0.45(-5.17%) |
Jul 17, 2024 | 8.800 | 8.850 | 8.650 | 8.700 | 362,543 | -0.46(-5.02%) |
Jul 16, 2024 | 9.050 | 9.190 | 8.980 | 9.160 | 246,182 | +0.20(+2.23%) |
Jul 15, 2024 | 9.180 | 9.185 | 8.890 | 8.960 | 351,391 | -0.41(-4.38%) |
Jul 12, 2024 | 9.290 | 9.480 | 9.280 | 9.370 | 347,852 | -0.04(-0.43%) |
Jul 11, 2024 | 9.660 | 9.710 | 9.350 | 9.410 | 456,849 | -0.01(-0.11%) |
Jul 10, 2024 | 9.270 | 9.435 | 9.260 | 9.420 | 159,488 | +0.25(+2.73%) |
Jul 09, 2024 | 9.220 | 9.245 | 9.140 | 9.170 | 155,982 | -0.03(-0.33%) |
Jul 08, 2024 | 9.270 | 9.365 | 9.190 | 9.200 | 227,630 | -0.30(-3.16%) |
Jul 05, 2024 | 9.350 | 9.590 | 9.210 | 9.500 | 1,141,234 | +0.81(+9.32%) |
Jul 03, 2024 | 8.470 | 8.740 | 8.470 | 8.690 | 162,123 | +0.26(+3.08%) |
Jul 02, 2024 | 8.200 | 8.440 | 8.180 | 8.430 | 190,206 | +0.00(+0.00%) |
Jul 01, 2024 | 8.500 | 8.570 | 8.360 | 8.430 | 126,193 | +0.01(+0.12%) |
Jun 28, 2024 | 8.500 | 8.590 | 8.340 | 8.420 | 193,510 | +0.12(+1.45%) |
Jun 27, 2024 | 8.310 | 8.410 | 8.270 | 8.300 | 219,426 | +0.19(+2.34%) |
Jun 26, 2024 | 8.010 | 8.185 | 8.010 | 8.110 | 142,743 | +0.08(+1.00%) |
Jun 25, 2024 | 8.050 | 8.060 | 7.960 | 8.030 | 92,365 | +0.01(+0.17%) |
Jun 24, 2024 | 8.106 | 8.205 | 8.016 | 8.016 | 223,081 | -0.04(-0.50%) |
Jun 21, 2024 | 8.126 | 8.156 | 8.036 | 8.056 | 147,910 | -0.12(-1.46%) |
Jun 20, 2024 | 8.315 | 8.345 | 8.076 | 8.176 | 327,366 | -0.09(-1.09%) |
Jun 18, 2024 | 8.076 | 8.308 | 8.076 | 8.265 | 223,913 | +0.17(+2.09%) |
Jun 17, 2024 | 7.886 | 8.156 | 7.846 | 8.096 | 235,780 | +0.22(+2.78%) |
Jun 14, 2024 | 7.886 | 7.886 | 7.707 | 7.876 | 225,982 | -0.13(-1.62%) |
Jun 13, 2024 | 8.156 | 8.176 | 7.847 | 8.006 | 272,362 | -0.18(-2.19%) |
Jun 12, 2024 | 8.275 | 8.370 | 8.126 | 8.185 | 844,933 | +0.54(+7.04%) |
Jun 11, 2024 | 7.627 | 7.657 | 7.497 | 7.647 | 190,281 | -0.14(-1.79%) |
Jun 10, 2024 | 7.627 | 7.807 | 7.577 | 7.787 | 187,102 | +0.16(+2.09%) |
Jun 07, 2024 | 7.767 | 7.805 | 7.602 | 7.627 | 285,584 | -0.37(-4.61%) |
Jun 06, 2024 | 7.906 | 8.016 | 7.837 | 7.996 | 414,314 | +0.17(+2.17%) |
Jun 05, 2024 | 7.617 | 7.827 | 7.547 | 7.827 | 352,125 | +0.43(+5.80%) |
Jun 04, 2024 | 7.388 | 7.458 | 7.255 | 7.398 | 320,296 | -0.09(-1.20%) |
Jun 03, 2024 | 7.468 | 7.517 | 7.328 | 7.488 | 604,759 | +0.35(+4.89%) |
May 31, 2024 | 7.198 | 7.198 | 6.869 | 7.139 | 828,085 | -0.11(-1.51%) |
May 30, 2024 | 7.288 | 7.358 | 7.213 | 7.248 | 499,980 | -0.24(-3.20%) |
May 29, 2024 | 7.597 | 7.597 | 7.483 | 7.488 | 475,016 | -0.60(-7.40%) |
May 28, 2024 | 8.215 | 8.255 | 7.996 | 8.086 | 217,540 | +0.23(+2.92%) |
May 24, 2024 | 7.777 | 7.887 | 7.727 | 7.856 | 171,342 | +0.08(+1.03%) |
May 23, 2024 | 8.205 | 8.205 | 7.707 | 7.777 | 283,893 | -0.27(-3.35%) |
May 22, 2024 | 8.076 | 8.136 | 7.946 | 8.046 | 230,647 | -0.11(-1.34%) |
May 21, 2024 | 8.215 | 8.215 | 8.096 | 8.156 | 239,865 | -0.17(-2.04%) |
May 20, 2024 | 8.315 | 8.375 | 8.245 | 8.325 | 328,798 | -0.05(-0.60%) |
May 17, 2024 | 8.325 | 8.470 | 8.245 | 8.375 | 273,302 | -0.37(-4.22%) |
May 16, 2024 | 8.844 | 8.923 | 8.744 | 8.744 | 189,713 | -0.24(-2.66%) |
May 15, 2024 | 8.754 | 8.983 | 8.657 | 8.983 | 417,248 | +0.53(+6.25%) |
May 14, 2024 | 8.265 | 8.460 | 8.265 | 8.455 | 145,433 | +0.20(+2.42%) |
May 13, 2024 | 8.275 | 8.306 | 8.205 | 8.255 | 121,465 | +0.05(+0.61%) |
May 10, 2024 | 8.385 | 8.405 | 8.155 | 8.205 | 197,018 | -0.08(-0.96%) |
May 09, 2024 | 8.225 | 8.335 | 8.151 | 8.285 | 241,516 | -0.29(-3.37%) |
May 08, 2024 | 8.425 | 8.604 | 8.425 | 8.574 | 150,503 | +0.05(+0.58%) |
May 07, 2024 | 8.624 | 8.624 | 8.475 | 8.524 | 206,003 | -0.04(-0.47%) |
May 06, 2024 | 8.425 | 8.575 | 8.410 | 8.564 | 179,865 | +0.24(+2.87%) |
May 03, 2024 | 8.245 | 8.385 | 8.156 | 8.325 | 338,909 | +0.25(+3.09%) |
May 02, 2024 | 7.787 | 8.136 | 7.687 | 8.076 | 371,132 | +0.50(+6.58%) |