Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 8.380 | 9.080 | 8.380 | 8.930 | 160,528 | +0.44(+5.18%) |
Jul 16, 2024 | 8.190 | 8.570 | 8.080 | 8.490 | 159,479 | +0.30(+3.66%) |
Jul 15, 2024 | 7.800 | 8.270 | 7.735 | 8.190 | 162,682 | +0.38(+4.87%) |
Jul 12, 2024 | 7.860 | 8.000 | 7.800 | 7.810 | 60,555 | -0.12(-1.51%) |
Jul 11, 2024 | 7.710 | 7.960 | 7.605 | 7.930 | 107,979 | +0.13(+1.67%) |
Jul 10, 2024 | 7.820 | 7.890 | 7.640 | 7.800 | 198,544 | -0.09(-1.14%) |
Jul 09, 2024 | 7.860 | 7.960 | 7.720 | 7.890 | 227,534 | -0.06(-0.75%) |
Jul 08, 2024 | 8.040 | 8.040 | 7.840 | 7.950 | 105,602 | -0.05(-0.62%) |
Jul 05, 2024 | 7.840 | 8.080 | 7.800 | 8.000 | 268,221 | +0.00(+0.00%) |
Jul 03, 2024 | 8.000 | 8.090 | 7.950 | 8.000 | 56,319 | -0.04(-0.50%) |
Jul 02, 2024 | 7.900 | 8.040 | 7.805 | 8.040 | 115,643 | +0.12(+1.52%) |
Jul 01, 2024 | 7.960 | 8.080 | 7.790 | 7.920 | 49,652 | -0.08(-1.00%) |
Jun 28, 2024 | 8.110 | 8.145 | 7.790 | 8.000 | 158,568 | -0.03(-0.37%) |
Jun 27, 2024 | 8.050 | 8.070 | 7.880 | 8.030 | 131,768 | +0.00(+0.00%) |
Jun 26, 2024 | 8.050 | 8.075 | 7.860 | 8.030 | 184,369 | -0.07(-0.86%) |
Jun 25, 2024 | 7.790 | 8.113 | 7.520 | 8.100 | 375,382 | +0.41(+5.33%) |
Jun 24, 2024 | 8.000 | 8.200 | 7.690 | 7.690 | 139,888 | -0.41(-5.06%) |
Jun 21, 2024 | 7.960 | 8.120 | 7.720 | 8.100 | 95,237 | +0.06(+0.75%) |
Jun 20, 2024 | 7.990 | 8.210 | 7.950 | 8.040 | 99,174 | +0.03(+0.37%) |
Jun 18, 2024 | 8.050 | 8.160 | 7.924 | 8.010 | 91,357 | -0.10(-1.23%) |
Jun 17, 2024 | 8.130 | 8.344 | 7.950 | 8.110 | 113,826 | -0.01(-0.12%) |
Jun 14, 2024 | 7.720 | 8.120 | 7.550 | 8.120 | 102,267 | +0.39(+5.05%) |
Jun 13, 2024 | 7.690 | 7.830 | 7.560 | 7.730 | 223,909 | +0.00(+0.00%) |
Jun 12, 2024 | 7.800 | 8.040 | 7.360 | 7.730 | 187,596 | +0.00(+0.00%) |
Jun 11, 2024 | 7.810 | 7.970 | 7.570 | 7.730 | 158,940 | -0.10(-1.28%) |
Jun 10, 2024 | 7.910 | 7.965 | 7.700 | 7.830 | 241,752 | -0.20(-2.49%) |
Jun 07, 2024 | 7.970 | 8.210 | 7.870 | 8.030 | 105,134 | -0.02(-0.25%) |
Jun 06, 2024 | 8.160 | 8.259 | 7.850 | 8.050 | 169,450 | -0.15(-1.83%) |
Jun 05, 2024 | 8.380 | 8.580 | 8.160 | 8.200 | 163,630 | -0.17(-2.03%) |
Jun 04, 2024 | 8.570 | 8.610 | 8.280 | 8.370 | 151,592 | -0.30(-3.46%) |
Jun 03, 2024 | 8.850 | 9.000 | 8.650 | 8.670 | 88,079 | -0.13(-1.48%) |
May 31, 2024 | 8.690 | 9.000 | 8.690 | 8.800 | 65,317 | +0.07(+0.80%) |
May 30, 2024 | 8.230 | 8.913 | 8.150 | 8.730 | 149,369 | +0.41(+4.93%) |
May 29, 2024 | 8.010 | 8.390 | 8.010 | 8.320 | 60,380 | +0.01(+0.12%) |
May 28, 2024 | 8.270 | 8.400 | 8.070 | 8.310 | 244,367 | +0.10(+1.22%) |
May 24, 2024 | 8.250 | 8.540 | 7.700 | 8.210 | 310,137 | +0.00(+0.00%) |
May 23, 2024 | 8.600 | 8.840 | 7.761 | 8.210 | 610,667 | -0.66(-7.44%) |
May 22, 2024 | 8.820 | 9.150 | 8.727 | 8.870 | 191,793 | +0.06(+0.68%) |
May 21, 2024 | 8.490 | 9.000 | 8.365 | 8.810 | 344,311 | +0.38(+4.51%) |
May 20, 2024 | 8.740 | 8.930 | 8.340 | 8.430 | 193,853 | -0.29(-3.33%) |
May 17, 2024 | 8.500 | 8.800 | 8.420 | 8.720 | 253,795 | +0.17(+1.99%) |
May 16, 2024 | 8.700 | 8.770 | 8.500 | 8.550 | 256,217 | -0.22(-2.51%) |
May 15, 2024 | 8.770 | 8.799 | 8.490 | 8.770 | 141,808 | +0.13(+1.50%) |
May 14, 2024 | 9.200 | 9.200 | 8.500 | 8.640 | 196,105 | -0.22(-2.48%) |
May 13, 2024 | 9.790 | 9.890 | 8.530 | 8.860 | 490,859 | -0.62(-6.54%) |
May 10, 2024 | 9.000 | 9.850 | 8.820 | 9.480 | 945,501 | +0.98(+11.53%) |
May 09, 2024 | 8.070 | 8.750 | 7.820 | 8.500 | 946,328 | +1.09(+14.71%) |
May 08, 2024 | 7.200 | 7.420 | 6.980 | 7.410 | 630,840 | +0.74(+11.09%) |
May 07, 2024 | 6.670 | 7.080 | 6.660 | 6.670 | 69,504 | -0.05(-0.74%) |
May 06, 2024 | 6.570 | 6.830 | 6.440 | 6.720 | 162,810 | +0.23(+3.54%) |
May 03, 2024 | 6.750 | 6.780 | 6.490 | 6.490 | 90,455 | -0.27(-3.99%) |
May 02, 2024 | 7.000 | 7.000 | 6.750 | 6.760 | 23,039 | -0.24(-3.43%) |