Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.670 | 8.720 | 8.410 | 8.690 | 809,121 | +0.08(+0.93%) |
Jul 19, 2024 | 8.770 | 8.980 | 8.560 | 8.610 | 336,997 | -0.14(-1.60%) |
Jul 18, 2024 | 8.950 | 9.040 | 8.600 | 8.750 | 527,742 | -0.23(-2.56%) |
Jul 17, 2024 | 9.300 | 9.470 | 8.890 | 8.980 | 727,447 | -0.52(-5.47%) |
Jul 16, 2024 | 9.420 | 9.560 | 9.320 | 9.500 | 1,009,226 | +0.25(+2.70%) |
Jul 15, 2024 | 9.310 | 9.488 | 9.150 | 9.250 | 593,854 | -0.02(-0.22%) |
Jul 12, 2024 | 9.320 | 9.410 | 9.100 | 9.270 | 551,369 | +0.13(+1.42%) |
Jul 11, 2024 | 9.060 | 9.350 | 9.010 | 9.140 | 725,027 | +0.23(+2.58%) |
Jul 10, 2024 | 8.740 | 8.950 | 8.530 | 8.910 | 477,117 | +0.17(+1.95%) |
Jul 09, 2024 | 8.860 | 8.900 | 8.530 | 8.740 | 595,227 | -0.08(-0.91%) |
Jul 08, 2024 | 8.580 | 8.830 | 8.370 | 8.820 | 936,434 | +0.38(+4.50%) |
Jul 05, 2024 | 8.360 | 8.540 | 8.020 | 8.440 | 536,717 | +0.08(+0.96%) |
Jul 03, 2024 | 8.250 | 8.610 | 8.230 | 8.360 | 850,182 | +0.12(+1.46%) |
Jul 02, 2024 | 8.820 | 9.060 | 8.070 | 8.240 | 822,693 | -0.70(-7.83%) |
Jul 01, 2024 | 8.410 | 9.080 | 8.370 | 8.940 | 948,931 | +0.51(+6.05%) |
Jun 28, 2024 | 8.440 | 9.000 | 8.320 | 8.430 | 3,769,040 | -0.01(-0.12%) |
Jun 27, 2024 | 8.140 | 8.700 | 7.840 | 8.440 | 740,879 | +0.34(+4.20%) |
Jun 26, 2024 | 8.280 | 8.310 | 7.960 | 8.100 | 782,332 | -0.22(-2.64%) |
Jun 25, 2024 | 9.000 | 9.030 | 8.170 | 8.320 | 986,436 | -0.57(-6.41%) |
Jun 24, 2024 | 8.920 | 9.170 | 8.630 | 8.890 | 926,198 | +0.10(+1.14%) |
Jun 21, 2024 | 8.340 | 9.050 | 8.250 | 8.790 | 7,535,658 | +0.43(+5.14%) |
Jun 20, 2024 | 8.520 | 8.580 | 8.190 | 8.360 | 1,484,903 | -0.14(-1.65%) |
Jun 18, 2024 | 8.790 | 8.790 | 8.040 | 8.500 | 1,206,436 | -0.30(-3.41%) |
Jun 17, 2024 | 8.400 | 8.880 | 8.210 | 8.800 | 923,465 | +0.38(+4.45%) |
Jun 14, 2024 | 8.880 | 8.990 | 8.070 | 8.425 | 1,029,247 | -0.55(-6.18%) |
Jun 13, 2024 | 9.050 | 9.260 | 8.840 | 8.980 | 822,322 | -0.06(-0.66%) |
Jun 12, 2024 | 9.210 | 9.290 | 8.850 | 9.040 | 1,239,909 | +0.22(+2.49%) |
Jun 11, 2024 | 8.570 | 8.890 | 8.390 | 8.820 | 1,242,162 | +0.22(+2.56%) |
Jun 10, 2024 | 8.220 | 8.660 | 7.710 | 8.600 | 2,181,700 | +0.21(+2.50%) |
Jun 07, 2024 | 8.260 | 8.590 | 8.250 | 8.390 | 1,262,455 | -0.02(-0.24%) |
Jun 06, 2024 | 8.860 | 9.010 | 8.400 | 8.410 | 1,027,232 | -0.51(-5.72%) |
Jun 05, 2024 | 8.900 | 9.050 | 8.520 | 8.920 | 1,280,997 | +0.12(+1.36%) |
Jun 04, 2024 | 8.380 | 9.020 | 8.160 | 8.800 | 2,888,063 | +0.42(+5.01%) |
Jun 03, 2024 | 8.130 | 8.460 | 7.950 | 8.380 | 1,882,332 | +0.37(+4.62%) |
May 31, 2024 | 7.340 | 8.180 | 7.290 | 8.010 | 1,380,641 | +0.72(+9.88%) |
May 30, 2024 | 7.800 | 7.800 | 6.940 | 7.290 | 1,665,386 | -0.42(-5.45%) |
May 29, 2024 | 8.280 | 8.290 | 7.600 | 7.710 | 1,381,327 | -0.70(-8.32%) |
May 28, 2024 | 8.290 | 8.450 | 8.140 | 8.410 | 1,252,977 | +0.19(+2.31%) |
May 24, 2024 | 7.520 | 8.290 | 7.360 | 8.220 | 1,001,724 | +0.73(+9.75%) |
May 23, 2024 | 8.060 | 8.060 | 7.260 | 7.490 | 1,134,274 | -0.54(-6.72%) |
May 22, 2024 | 7.930 | 8.290 | 7.910 | 8.030 | 1,021,853 | +0.11(+1.39%) |
May 21, 2024 | 7.750 | 8.020 | 7.650 | 7.920 | 1,278,841 | +0.08(+1.02%) |
May 20, 2024 | 7.480 | 7.880 | 7.450 | 7.840 | 690,391 | +0.40(+5.38%) |
May 17, 2024 | 7.580 | 7.650 | 7.360 | 7.440 | 785,477 | -0.03(-0.40%) |
May 16, 2024 | 7.730 | 7.810 | 7.410 | 7.470 | 652,863 | -0.25(-3.24%) |
May 15, 2024 | 7.570 | 7.870 | 7.370 | 7.720 | 628,974 | +0.37(+5.03%) |
May 14, 2024 | 7.500 | 7.820 | 7.320 | 7.350 | 652,263 | +0.00(+0.00%) |
May 13, 2024 | 7.680 | 7.880 | 7.220 | 7.350 | 1,467,862 | -0.21(-2.78%) |
May 10, 2024 | 7.990 | 8.060 | 7.440 | 7.560 | 820,904 | -0.36(-4.55%) |
May 09, 2024 | 7.680 | 8.060 | 7.500 | 7.920 | 1,291,082 | +0.32(+4.21%) |
May 08, 2024 | 7.750 | 7.830 | 7.425 | 7.600 | 1,299,195 | -0.16(-2.06%) |
May 07, 2024 | 7.390 | 7.800 | 7.230 | 7.760 | 811,296 | +0.19(+2.51%) |
May 06, 2024 | 7.590 | 7.710 | 7.395 | 7.570 | 1,079,833 | +0.04(+0.53%) |
May 03, 2024 | 7.330 | 7.720 | 7.330 | 7.530 | 846,307 | +0.24(+3.29%) |
May 02, 2024 | 6.990 | 7.425 | 6.940 | 7.290 | 1,157,205 | +0.36(+5.19%) |