Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 9.100 | 9.290 | 9.030 | 9.050 | 13,210 | +0.15(+1.69%) |
Jul 29, 2024 | 9.210 | 9.270 | 8.900 | 8.900 | 10,872 | -0.40(-4.30%) |
Jul 26, 2024 | 9.250 | 9.420 | 9.250 | 9.300 | 6,747 | +0.17(+1.86%) |
Jul 25, 2024 | 9.150 | 9.340 | 9.100 | 9.130 | 8,760 | +0.23(+2.58%) |
Jul 24, 2024 | 8.780 | 9.100 | 8.780 | 8.900 | 17,855 | +0.07(+0.79%) |
Jul 23, 2024 | 8.450 | 9.000 | 8.450 | 8.830 | 18,689 | +0.52(+6.26%) |
Jul 22, 2024 | 8.290 | 8.390 | 8.260 | 8.310 | 33,316 | -0.14(-1.66%) |
Jul 19, 2024 | 8.420 | 8.479 | 8.410 | 8.450 | 6,446 | -0.08(-0.94%) |
Jul 18, 2024 | 8.590 | 8.600 | 8.500 | 8.530 | 34,682 | -0.07(-0.81%) |
Jul 17, 2024 | 8.330 | 8.680 | 8.330 | 8.600 | 47,567 | +0.15(+1.78%) |
Jul 16, 2024 | 8.470 | 8.710 | 8.400 | 8.450 | 24,136 | +0.14(+1.68%) |
Jul 15, 2024 | 8.490 | 8.660 | 8.310 | 8.310 | 11,523 | -0.14(-1.66%) |
Jul 12, 2024 | 8.680 | 8.680 | 8.280 | 8.450 | 6,565 | +0.01(+0.12%) |
Jul 11, 2024 | 8.010 | 8.540 | 8.010 | 8.440 | 20,071 | +0.40(+4.98%) |
Jul 10, 2024 | 8.140 | 8.321 | 8.040 | 8.040 | 16,460 | -0.14(-1.71%) |
Jul 09, 2024 | 8.220 | 8.480 | 8.180 | 8.180 | 6,957 | -0.07(-0.85%) |
Jul 08, 2024 | 8.150 | 8.430 | 8.150 | 8.250 | 2,355 | +0.03(+0.36%) |
Jul 05, 2024 | 8.010 | 8.540 | 8.010 | 8.220 | 4,863 | +0.03(+0.37%) |
Jul 03, 2024 | 8.160 | 8.570 | 8.160 | 8.190 | 5,569 | -0.02(-0.24%) |
Jul 02, 2024 | 8.230 | 8.440 | 8.210 | 8.210 | 2,423 | -0.09(-1.08%) |
Jul 01, 2024 | 8.570 | 8.650 | 8.300 | 8.300 | 3,619 | +0.29(+3.62%) |
Jun 28, 2024 | 8.180 | 8.650 | 8.010 | 8.010 | 16,445 | -0.30(-3.61%) |
Jun 27, 2024 | 8.190 | 8.380 | 8.010 | 8.310 | 7,106 | -0.01(-0.12%) |
Jun 26, 2024 | 8.420 | 8.420 | 8.230 | 8.320 | 3,949 | +0.02(+0.24%) |
Jun 25, 2024 | 8.550 | 8.680 | 8.300 | 8.300 | 5,982 | -0.28(-3.26%) |
Jun 24, 2024 | 8.670 | 8.980 | 8.580 | 8.580 | 8,766 | -0.21(-2.39%) |
Jun 21, 2024 | 8.900 | 8.960 | 8.720 | 8.790 | 7,054 | +0.09(+1.03%) |
Jun 20, 2024 | 8.490 | 8.800 | 8.490 | 8.700 | 6,841 | +0.18(+2.11%) |
Jun 18, 2024 | 8.470 | 8.770 | 8.460 | 8.520 | 11,654 | +0.01(+0.12%) |
Jun 17, 2024 | 8.540 | 8.660 | 8.355 | 8.510 | 7,785 | +0.11(+1.31%) |
Jun 14, 2024 | 8.410 | 8.636 | 8.370 | 8.400 | 5,698 | -0.06(-0.71%) |
Jun 13, 2024 | 8.650 | 8.650 | 8.400 | 8.460 | 13,594 | -0.21(-2.42%) |
Jun 12, 2024 | 8.720 | 8.970 | 8.670 | 8.670 | 5,611 | -0.13(-1.48%) |
Jun 11, 2024 | 8.610 | 8.880 | 8.500 | 8.800 | 4,882 | +0.14(+1.62%) |
Jun 10, 2024 | 8.704 | 8.927 | 8.660 | 8.660 | 5,519 | -0.07(-0.80%) |
Jun 07, 2024 | 8.830 | 9.000 | 8.730 | 8.730 | 6,715 | +0.03(+0.34%) |
Jun 06, 2024 | 8.650 | 8.770 | 8.580 | 8.700 | 4,127 | +0.18(+2.11%) |
Jun 05, 2024 | 8.550 | 8.695 | 8.510 | 8.520 | 9,909 | -0.17(-1.96%) |
Jun 04, 2024 | 8.500 | 8.980 | 8.450 | 8.690 | 6,322 | +0.09(+1.05%) |
Jun 03, 2024 | 8.730 | 8.730 | 8.524 | 8.600 | 3,832 | +0.02(+0.23%) |
May 31, 2024 | 8.690 | 8.705 | 8.550 | 8.580 | 15,823 | -0.14(-1.61%) |
May 30, 2024 | 8.720 | 9.090 | 8.720 | 8.720 | 13,153 | -0.02(-0.23%) |
May 29, 2024 | 8.860 | 8.866 | 8.611 | 8.740 | 16,213 | -0.02(-0.23%) |
May 28, 2024 | 9.460 | 9.480 | 8.736 | 8.760 | 23,898 | -0.82(-8.56%) |
May 24, 2024 | 9.171 | 9.580 | 9.171 | 9.580 | 10,202 | +0.32(+3.46%) |
May 23, 2024 | 9.040 | 9.270 | 8.920 | 9.260 | 9,949 | +0.09(+0.98%) |
May 22, 2024 | 9.110 | 9.170 | 8.972 | 9.170 | 3,775 | +0.00(+0.00%) |
May 21, 2024 | 9.170 | 9.319 | 9.041 | 9.170 | 13,158 | +0.00(+0.00%) |
May 20, 2024 | 9.200 | 9.239 | 9.148 | 9.170 | 6,910 | -0.16(-1.70%) |
May 17, 2024 | 9.140 | 9.329 | 9.120 | 9.329 | 8,324 | +0.08(+0.86%) |
May 16, 2024 | 9.130 | 9.249 | 9.130 | 9.249 | 27,375 | +0.04(+0.43%) |
May 15, 2024 | 8.823 | 9.210 | 8.773 | 9.210 | 13,367 | +0.43(+4.86%) |
May 14, 2024 | 8.545 | 8.877 | 8.545 | 8.783 | 9,580 | +0.10(+1.14%) |
May 13, 2024 | 9.051 | 9.081 | 8.664 | 8.684 | 11,112 | -0.47(-5.10%) |
May 10, 2024 | 9.091 | 9.236 | 9.031 | 9.150 | 5,677 | -0.17(-1.81%) |
May 09, 2024 | 8.813 | 9.359 | 8.813 | 9.319 | 8,078 | +0.40(+4.45%) |
May 08, 2024 | 8.684 | 9.071 | 8.619 | 8.922 | 8,866 | +0.09(+1.01%) |
May 07, 2024 | 9.041 | 9.130 | 8.833 | 8.833 | 10,155 | -0.05(-0.56%) |
May 06, 2024 | 8.644 | 9.184 | 8.644 | 8.882 | 12,289 | -0.39(-4.18%) |
May 03, 2024 | 9.627 | 9.627 | 8.932 | 9.269 | 11,070 | -0.43(-4.40%) |
May 02, 2024 | 9.527 | 9.954 | 9.498 | 9.696 | 11,503 | +0.28(+2.95%) |