Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.080 | 8.390 | 7.710 | 8.140 | 168,219 | +0.07(+0.87%) |
Jul 18, 2024 | 8.700 | 9.040 | 8.050 | 8.070 | 101,315 | -0.83(-9.33%) |
Jul 17, 2024 | 9.240 | 9.240 | 8.480 | 8.900 | 108,832 | -0.30(-3.26%) |
Jul 16, 2024 | 9.300 | 9.300 | 8.740 | 9.200 | 158,458 | +0.05(+0.55%) |
Jul 15, 2024 | 9.300 | 9.300 | 8.870 | 9.150 | 146,991 | -0.06(-0.65%) |
Jul 12, 2024 | 9.050 | 9.250 | 8.680 | 9.210 | 209,391 | +0.31(+3.48%) |
Jul 11, 2024 | 9.000 | 9.020 | 8.625 | 8.900 | 169,338 | +0.17(+1.95%) |
Jul 10, 2024 | 8.370 | 8.760 | 8.180 | 8.730 | 104,798 | +0.35(+4.18%) |
Jul 09, 2024 | 8.800 | 8.800 | 8.315 | 8.380 | 487,596 | -0.40(-4.56%) |
Jul 08, 2024 | 8.760 | 9.000 | 8.640 | 8.780 | 102,364 | +0.16(+1.86%) |
Jul 05, 2024 | 8.260 | 8.630 | 8.260 | 8.620 | 104,793 | +0.23(+2.74%) |
Jul 03, 2024 | 8.420 | 8.530 | 8.200 | 8.390 | 48,397 | -0.01(-0.12%) |
Jul 02, 2024 | 8.010 | 8.570 | 8.010 | 8.400 | 165,439 | +0.03(+0.36%) |
Jul 01, 2024 | 7.770 | 8.630 | 7.640 | 8.370 | 227,844 | +0.69(+8.98%) |
Jun 28, 2024 | 7.320 | 8.220 | 6.830 | 7.680 | 3,876,826 | +0.37(+5.06%) |
Jun 27, 2024 | 7.680 | 8.640 | 6.660 | 7.310 | 319,789 | -0.55(-7.00%) |
Jun 26, 2024 | 7.030 | 8.065 | 6.520 | 7.860 | 189,113 | +0.71(+9.93%) |
Jun 25, 2024 | 7.620 | 7.780 | 7.150 | 7.150 | 91,607 | -0.45(-5.92%) |
Jun 24, 2024 | 8.420 | 8.420 | 7.510 | 7.600 | 76,656 | -0.45(-5.59%) |
Jun 21, 2024 | 7.610 | 8.250 | 7.610 | 8.050 | 161,416 | +0.25(+3.21%) |
Jun 20, 2024 | 9.140 | 9.190 | 7.360 | 7.800 | 150,256 | -1.24(-13.72%) |
Jun 18, 2024 | 9.090 | 9.170 | 8.985 | 9.040 | 58,316 | -0.04(-0.44%) |
Jun 17, 2024 | 9.170 | 9.240 | 8.980 | 9.080 | 50,513 | +0.05(+0.55%) |
Jun 14, 2024 | 9.060 | 9.180 | 8.400 | 9.030 | 80,879 | +0.07(+0.78%) |
Jun 13, 2024 | 8.780 | 9.310 | 8.780 | 8.960 | 77,028 | -0.01(-0.11%) |
Jun 12, 2024 | 9.100 | 9.100 | 8.790 | 8.970 | 83,009 | -0.08(-0.88%) |
Jun 11, 2024 | 8.950 | 9.120 | 8.640 | 9.050 | 81,890 | +0.06(+0.67%) |
Jun 10, 2024 | 9.040 | 9.040 | 8.760 | 8.990 | 62,920 | -0.03(-0.33%) |
Jun 07, 2024 | 9.050 | 9.100 | 8.900 | 9.020 | 71,247 | +0.07(+0.78%) |
Jun 06, 2024 | 8.860 | 9.080 | 8.780 | 8.950 | 55,839 | -0.05(-0.56%) |
Jun 05, 2024 | 9.210 | 9.210 | 8.885 | 9.000 | 87,212 | -0.10(-1.10%) |
Jun 04, 2024 | 9.080 | 9.200 | 8.950 | 9.100 | 66,276 | +0.02(+0.22%) |
Jun 03, 2024 | 9.140 | 9.140 | 8.937 | 9.080 | 73,384 | +0.06(+0.67%) |
May 31, 2024 | 8.800 | 9.100 | 8.340 | 9.020 | 105,476 | +0.43(+5.01%) |
May 30, 2024 | 8.990 | 9.353 | 8.460 | 8.590 | 157,111 | -0.55(-6.02%) |
May 29, 2024 | 8.820 | 9.510 | 8.410 | 9.140 | 232,174 | +0.14(+1.56%) |
May 28, 2024 | 7.800 | 9.000 | 7.760 | 9.000 | 394,038 | +1.18(+15.09%) |
May 24, 2024 | 7.930 | 7.950 | 7.600 | 7.820 | 56,078 | -0.01(-0.13%) |
May 23, 2024 | 7.410 | 7.980 | 7.410 | 7.830 | 96,955 | +0.28(+3.71%) |
May 22, 2024 | 7.700 | 7.790 | 7.410 | 7.550 | 53,183 | -0.15(-1.95%) |
May 21, 2024 | 7.200 | 7.800 | 7.200 | 7.700 | 54,283 | +0.55(+7.69%) |
May 20, 2024 | 7.300 | 7.700 | 6.960 | 7.150 | 70,941 | -0.05(-0.69%) |
May 17, 2024 | 6.820 | 7.220 | 6.750 | 7.200 | 110,243 | +0.28(+4.05%) |
May 16, 2024 | 6.770 | 7.230 | 6.624 | 6.920 | 101,556 | +0.21(+3.13%) |
May 15, 2024 | 6.430 | 6.880 | 6.270 | 6.710 | 72,297 | +0.21(+3.23%) |
May 14, 2024 | 6.856 | 7.013 | 6.200 | 6.500 | 170,252 | -0.22(-3.27%) |
May 13, 2024 | 6.600 | 7.230 | 6.560 | 6.720 | 56,097 | +0.06(+0.90%) |
May 10, 2024 | 6.630 | 7.000 | 6.420 | 6.660 | 71,248 | +0.05(+0.76%) |
May 09, 2024 | 6.870 | 7.010 | 6.451 | 6.610 | 37,380 | -0.12(-1.78%) |
May 08, 2024 | 6.750 | 7.100 | 6.700 | 6.730 | 59,092 | -0.18(-2.60%) |
May 07, 2024 | 6.600 | 7.025 | 6.510 | 6.910 | 36,995 | +0.29(+4.38%) |
May 06, 2024 | 7.000 | 7.230 | 6.610 | 6.620 | 51,790 | -0.50(-7.02%) |
May 03, 2024 | 6.700 | 7.700 | 6.700 | 7.120 | 63,286 | +0.36(+5.33%) |
May 02, 2024 | 6.980 | 6.990 | 6.660 | 6.760 | 33,806 | -0.04(-0.59%) |