Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.710 | 9.810 | 9.630 | 9.800 | 86,633 | +0.09(+0.93%) |
Jul 18, 2024 | 9.700 | 10.09 | 9.590 | 9.710 | 175,749 | +0.09(+0.94%) |
Jul 17, 2024 | 9.350 | 9.650 | 9.050 | 9.620 | 190,388 | +0.14(+1.48%) |
Jul 16, 2024 | 9.210 | 9.550 | 9.210 | 9.480 | 228,647 | +0.41(+4.52%) |
Jul 15, 2024 | 8.990 | 9.300 | 8.840 | 9.070 | 177,757 | +0.16(+1.80%) |
Jul 12, 2024 | 8.870 | 9.080 | 8.870 | 8.910 | 80,165 | +0.14(+1.60%) |
Jul 11, 2024 | 8.590 | 8.830 | 8.550 | 8.770 | 95,244 | +0.35(+4.16%) |
Jul 10, 2024 | 8.230 | 8.525 | 8.230 | 8.420 | 59,060 | +0.23(+2.81%) |
Jul 09, 2024 | 8.170 | 8.350 | 8.020 | 8.190 | 57,075 | +0.02(+0.24%) |
Jul 08, 2024 | 8.000 | 8.305 | 7.980 | 8.170 | 90,701 | +0.18(+2.25%) |
Jul 05, 2024 | 8.080 | 8.200 | 7.820 | 7.990 | 85,023 | -0.09(-1.11%) |
Jul 03, 2024 | 8.260 | 8.331 | 8.070 | 8.080 | 29,900 | -0.17(-2.06%) |
Jul 02, 2024 | 8.430 | 8.430 | 8.040 | 8.250 | 115,440 | -0.17(-2.02%) |
Jul 01, 2024 | 8.440 | 8.600 | 8.380 | 8.420 | 94,256 | +0.02(+0.24%) |
Jun 28, 2024 | 8.330 | 8.480 | 8.190 | 8.400 | 414,105 | +0.16(+1.94%) |
Jun 27, 2024 | 8.180 | 8.330 | 8.130 | 8.240 | 47,611 | +0.07(+0.86%) |
Jun 26, 2024 | 7.820 | 8.270 | 7.770 | 8.170 | 100,816 | +0.28(+3.55%) |
Jun 25, 2024 | 7.990 | 8.070 | 7.830 | 7.890 | 35,689 | -0.09(-1.13%) |
Jun 24, 2024 | 8.020 | 8.270 | 7.850 | 7.980 | 67,958 | -0.04(-0.50%) |
Jun 21, 2024 | 8.060 | 8.250 | 7.955 | 8.020 | 169,628 | -0.06(-0.74%) |
Jun 20, 2024 | 7.830 | 8.230 | 7.795 | 8.080 | 109,573 | +0.25(+3.19%) |
Jun 18, 2024 | 7.640 | 8.028 | 7.550 | 7.830 | 115,296 | +0.21(+2.76%) |
Jun 17, 2024 | 7.990 | 8.078 | 7.530 | 7.620 | 94,172 | -0.37(-4.63%) |
Jun 14, 2024 | 7.890 | 8.020 | 7.870 | 7.990 | 95,432 | +0.01(+0.13%) |
Jun 13, 2024 | 8.030 | 8.040 | 7.910 | 7.980 | 60,675 | -0.04(-0.50%) |
Jun 12, 2024 | 8.190 | 8.300 | 7.950 | 8.020 | 131,374 | +0.03(+0.38%) |
Jun 11, 2024 | 7.880 | 8.110 | 7.580 | 7.990 | 89,363 | +0.03(+0.38%) |
Jun 10, 2024 | 7.630 | 8.060 | 7.620 | 7.960 | 146,205 | +0.27(+3.51%) |
Jun 07, 2024 | 7.590 | 7.710 | 7.540 | 7.690 | 86,120 | +0.06(+0.79%) |
Jun 06, 2024 | 7.580 | 7.670 | 7.560 | 7.630 | 66,001 | +0.06(+0.79%) |
Jun 05, 2024 | 7.660 | 7.680 | 7.490 | 7.570 | 42,728 | -0.09(-1.17%) |
Jun 04, 2024 | 7.600 | 7.740 | 7.440 | 7.660 | 120,715 | +0.04(+0.52%) |
Jun 03, 2024 | 7.660 | 8.005 | 7.600 | 7.620 | 180,839 | +0.05(+0.66%) |
May 31, 2024 | 7.550 | 7.660 | 7.483 | 7.570 | 79,896 | +0.05(+0.66%) |
May 30, 2024 | 7.470 | 7.665 | 7.410 | 7.520 | 116,533 | +0.06(+0.80%) |
May 29, 2024 | 7.600 | 7.690 | 7.450 | 7.460 | 84,594 | -0.19(-2.48%) |
May 28, 2024 | 7.550 | 7.838 | 7.462 | 7.650 | 105,779 | +0.11(+1.46%) |
May 24, 2024 | 7.450 | 7.558 | 7.400 | 7.540 | 54,203 | +0.12(+1.62%) |
May 23, 2024 | 7.570 | 7.570 | 7.370 | 7.420 | 94,448 | -0.10(-1.33%) |
May 22, 2024 | 7.550 | 7.650 | 7.479 | 7.520 | 56,314 | -0.04(-0.53%) |
May 21, 2024 | 7.600 | 7.610 | 7.490 | 7.560 | 55,420 | -0.09(-1.18%) |
May 20, 2024 | 7.480 | 7.650 | 7.450 | 7.650 | 160,323 | +0.18(+2.41%) |
May 17, 2024 | 7.640 | 7.640 | 7.465 | 7.470 | 100,931 | -0.16(-2.10%) |
May 16, 2024 | 7.550 | 7.665 | 7.310 | 7.630 | 113,822 | +0.03(+0.39%) |
May 15, 2024 | 7.500 | 7.630 | 7.410 | 7.600 | 124,579 | +0.19(+2.56%) |
May 14, 2024 | 7.440 | 7.515 | 7.380 | 7.410 | 107,564 | +0.04(+0.54%) |
May 13, 2024 | 7.490 | 7.585 | 7.330 | 7.370 | 174,299 | -0.09(-1.21%) |
May 10, 2024 | 7.540 | 7.600 | 7.410 | 7.460 | 99,239 | -0.09(-1.19%) |
May 09, 2024 | 7.220 | 7.590 | 7.220 | 7.550 | 203,925 | +0.31(+4.28%) |
May 08, 2024 | 7.330 | 7.530 | 7.190 | 7.240 | 417,146 | -0.05(-0.69%) |
May 07, 2024 | 7.280 | 7.375 | 7.230 | 7.290 | 108,573 | -0.01(-0.14%) |
May 06, 2024 | 7.110 | 7.390 | 7.050 | 7.300 | 290,112 | +0.26(+3.69%) |
May 03, 2024 | 7.550 | 7.550 | 6.885 | 7.040 | 575,665 | -0.92(-11.56%) |
May 02, 2024 | 7.630 | 8.090 | 7.620 | 7.960 | 349,691 | +0.50(+6.70%) |