Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.930 | 8.930 | 8.420 | 8.600 | 152,900 | -0.32(-3.59%) |
Jul 18, 2024 | 9.250 | 9.250 | 8.870 | 8.920 | 82,149 | -0.37(-3.98%) |
Jul 17, 2024 | 9.460 | 9.550 | 9.210 | 9.290 | 77,627 | -0.25(-2.62%) |
Jul 16, 2024 | 9.520 | 9.700 | 9.500 | 9.540 | 116,318 | +0.14(+1.49%) |
Jul 15, 2024 | 9.220 | 9.490 | 9.170 | 9.400 | 453,813 | +0.26(+2.84%) |
Jul 12, 2024 | 9.130 | 9.180 | 8.660 | 9.140 | 160,187 | +0.19(+2.12%) |
Jul 11, 2024 | 9.070 | 9.270 | 8.940 | 8.950 | 182,849 | +0.06(+0.67%) |
Jul 10, 2024 | 8.900 | 9.010 | 8.700 | 8.890 | 113,732 | +0.04(+0.45%) |
Jul 09, 2024 | 8.890 | 8.899 | 8.520 | 8.850 | 57,201 | -0.08(-0.90%) |
Jul 08, 2024 | 8.640 | 8.990 | 8.580 | 8.930 | 91,169 | +0.35(+4.08%) |
Jul 05, 2024 | 9.010 | 9.010 | 8.200 | 8.580 | 166,318 | -0.48(-5.30%) |
Jul 03, 2024 | 8.940 | 9.110 | 8.660 | 9.060 | 134,683 | +0.15(+1.68%) |
Jul 02, 2024 | 9.050 | 9.160 | 8.900 | 8.910 | 101,891 | -0.20(-2.20%) |
Jul 01, 2024 | 9.170 | 9.205 | 8.990 | 9.110 | 142,541 | -0.04(-0.44%) |
Jun 28, 2024 | 9.360 | 9.360 | 9.080 | 9.150 | 525,796 | -0.10(-1.08%) |
Jun 27, 2024 | 9.410 | 9.610 | 9.220 | 9.250 | 107,148 | -0.12(-1.28%) |
Jun 26, 2024 | 9.120 | 9.490 | 8.940 | 9.370 | 82,234 | +0.19(+2.07%) |
Jun 25, 2024 | 9.170 | 9.270 | 9.135 | 9.180 | 32,906 | -0.05(-0.54%) |
Jun 24, 2024 | 9.250 | 9.320 | 9.110 | 9.230 | 41,627 | +0.02(+0.22%) |
Jun 21, 2024 | 9.470 | 9.470 | 9.144 | 9.210 | 116,169 | -0.30(-3.15%) |
Jun 20, 2024 | 9.240 | 9.570 | 9.150 | 9.510 | 61,193 | +0.27(+2.92%) |
Jun 18, 2024 | 9.400 | 9.400 | 9.160 | 9.240 | 85,832 | -0.15(-1.60%) |
Jun 17, 2024 | 9.020 | 9.430 | 8.940 | 9.390 | 62,927 | +0.29(+3.19%) |
Jun 14, 2024 | 9.070 | 9.170 | 8.960 | 9.100 | 70,110 | -0.10(-1.09%) |
Jun 13, 2024 | 9.200 | 9.340 | 8.950 | 9.200 | 206,503 | -0.01(-0.11%) |
Jun 12, 2024 | 9.750 | 10.01 | 9.200 | 9.210 | 142,378 | -0.39(-4.06%) |
Jun 11, 2024 | 9.360 | 9.650 | 9.200 | 9.600 | 60,432 | +0.11(+1.16%) |
Jun 10, 2024 | 9.080 | 9.530 | 9.080 | 9.490 | 40,431 | +0.34(+3.72%) |
Jun 07, 2024 | 9.160 | 9.230 | 9.030 | 9.150 | 49,891 | -0.10(-1.08%) |
Jun 06, 2024 | 9.260 | 9.425 | 9.195 | 9.250 | 46,942 | -0.06(-0.64%) |
Jun 05, 2024 | 9.140 | 9.370 | 9.030 | 9.310 | 159,283 | +0.23(+2.53%) |
Jun 04, 2024 | 9.100 | 9.150 | 8.990 | 9.080 | 84,652 | -0.07(-0.77%) |
Jun 03, 2024 | 9.220 | 9.220 | 8.990 | 9.150 | 53,422 | +0.04(+0.44%) |
May 31, 2024 | 9.070 | 9.270 | 8.940 | 9.110 | 66,522 | +0.10(+1.11%) |
May 30, 2024 | 9.090 | 9.090 | 8.900 | 9.010 | 45,911 | -0.02(-0.22%) |
May 29, 2024 | 8.990 | 9.350 | 8.920 | 9.030 | 167,067 | -0.13(-1.42%) |
May 28, 2024 | 9.240 | 9.270 | 8.991 | 9.160 | 61,559 | +0.00(+0.00%) |
May 24, 2024 | 8.900 | 9.190 | 8.835 | 9.160 | 114,773 | +0.29(+3.27%) |
May 23, 2024 | 8.750 | 8.921 | 8.650 | 8.870 | 156,344 | +0.15(+1.72%) |
May 22, 2024 | 8.740 | 8.800 | 8.638 | 8.720 | 98,213 | -0.03(-0.34%) |
May 21, 2024 | 8.870 | 8.920 | 8.730 | 8.750 | 56,441 | -0.09(-1.02%) |
May 20, 2024 | 8.910 | 8.945 | 8.775 | 8.840 | 70,634 | +0.02(+0.23%) |
May 17, 2024 | 8.810 | 8.960 | 8.790 | 8.820 | 47,772 | +0.03(+0.34%) |
May 16, 2024 | 8.730 | 8.950 | 8.705 | 8.790 | 235,705 | +0.03(+0.34%) |
May 15, 2024 | 8.900 | 8.900 | 8.680 | 8.760 | 79,594 | +0.02(+0.23%) |
May 14, 2024 | 8.960 | 9.000 | 8.470 | 8.740 | 186,252 | -0.09(-1.02%) |
May 13, 2024 | 8.710 | 8.900 | 8.560 | 8.830 | 173,764 | +0.13(+1.49%) |
May 10, 2024 | 8.710 | 9.140 | 8.480 | 8.700 | 646,718 | -0.74(-7.84%) |
May 09, 2024 | 8.840 | 9.550 | 8.840 | 9.440 | 257,065 | +0.65(+7.39%) |
May 08, 2024 | 8.560 | 8.880 | 8.560 | 8.790 | 65,243 | +0.14(+1.62%) |
May 07, 2024 | 8.770 | 8.820 | 8.600 | 8.650 | 65,562 | -0.05(-0.57%) |
May 06, 2024 | 8.610 | 8.730 | 8.520 | 8.700 | 68,953 | +0.13(+1.52%) |
May 03, 2024 | 8.710 | 8.860 | 8.410 | 8.570 | 41,066 | -0.13(-1.49%) |
May 02, 2024 | 8.540 | 8.730 | 8.360 | 8.700 | 31,859 | +0.24(+2.84%) |