Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.850 | 8.930 | 8.710 | 8.710 | 125,016 | -0.16(-1.80%) |
Jul 18, 2024 | 9.250 | 9.415 | 8.850 | 8.870 | 156,039 | -0.46(-4.93%) |
Jul 17, 2024 | 9.070 | 9.390 | 9.070 | 9.330 | 156,442 | +0.16(+1.74%) |
Jul 16, 2024 | 8.740 | 9.195 | 8.740 | 9.170 | 226,576 | +0.51(+5.89%) |
Jul 15, 2024 | 8.540 | 8.730 | 8.490 | 8.660 | 127,651 | +0.18(+2.12%) |
Jul 12, 2024 | 8.390 | 8.550 | 8.360 | 8.480 | 105,997 | +0.17(+2.05%) |
Jul 11, 2024 | 8.280 | 8.400 | 8.200 | 8.310 | 119,472 | +0.16(+1.96%) |
Jul 10, 2024 | 8.110 | 8.200 | 8.080 | 8.150 | 127,160 | +0.06(+0.74%) |
Jul 09, 2024 | 8.150 | 8.211 | 8.005 | 8.090 | 73,930 | -0.06(-0.74%) |
Jul 08, 2024 | 8.090 | 8.200 | 8.085 | 8.150 | 95,220 | +0.12(+1.49%) |
Jul 05, 2024 | 8.150 | 8.210 | 8.015 | 8.030 | 148,511 | -0.18(-2.19%) |
Jul 03, 2024 | 8.150 | 8.270 | 8.150 | 8.210 | 58,373 | +0.04(+0.49%) |
Jul 02, 2024 | 7.980 | 8.195 | 7.960 | 8.170 | 157,651 | +0.28(+3.55%) |
Jul 01, 2024 | 8.210 | 8.250 | 7.880 | 7.890 | 229,325 | -0.33(-4.01%) |
Jun 28, 2024 | 8.230 | 8.300 | 8.150 | 8.220 | 418,229 | +0.04(+0.49%) |
Jun 27, 2024 | 7.960 | 8.200 | 7.940 | 8.180 | 162,427 | +0.23(+2.89%) |
Jun 26, 2024 | 7.950 | 7.975 | 7.810 | 7.950 | 171,572 | -0.04(-0.50%) |
Jun 25, 2024 | 8.020 | 8.052 | 7.970 | 7.990 | 86,804 | +0.00(+0.00%) |
Jun 24, 2024 | 8.020 | 8.095 | 7.930 | 7.990 | 130,733 | -0.02(-0.25%) |
Jun 21, 2024 | 7.830 | 8.070 | 7.790 | 8.010 | 278,924 | +0.21(+2.69%) |
Jun 20, 2024 | 7.710 | 7.830 | 7.660 | 7.800 | 123,964 | +0.08(+1.04%) |
Jun 18, 2024 | 7.670 | 7.810 | 7.670 | 7.720 | 102,123 | +0.05(+0.65%) |
Jun 17, 2024 | 7.800 | 7.800 | 7.570 | 7.670 | 206,541 | -0.12(-1.54%) |
Jun 14, 2024 | 7.910 | 7.960 | 7.760 | 7.790 | 98,985 | -0.17(-2.14%) |
Jun 13, 2024 | 7.860 | 8.000 | 7.790 | 7.960 | 116,801 | +0.06(+0.76%) |
Jun 12, 2024 | 8.070 | 8.150 | 7.875 | 7.900 | 139,397 | -0.10(-1.25%) |
Jun 11, 2024 | 7.890 | 8.040 | 7.690 | 8.000 | 104,293 | +0.05(+0.63%) |
Jun 10, 2024 | 7.710 | 7.990 | 7.650 | 7.950 | 228,127 | +0.36(+4.74%) |
Jun 07, 2024 | 7.560 | 7.650 | 7.530 | 7.590 | 181,168 | -0.01(-0.13%) |
Jun 06, 2024 | 7.630 | 7.670 | 7.515 | 7.600 | 208,128 | -0.05(-0.65%) |
Jun 05, 2024 | 7.680 | 7.740 | 7.610 | 7.650 | 143,793 | +0.03(+0.39%) |
Jun 04, 2024 | 7.630 | 7.650 | 7.565 | 7.620 | 83,786 | -0.03(-0.39%) |
Jun 03, 2024 | 7.770 | 7.778 | 7.560 | 7.650 | 169,097 | -0.08(-1.03%) |
May 31, 2024 | 7.810 | 7.840 | 7.670 | 7.730 | 62,442 | -0.06(-0.77%) |
May 30, 2024 | 7.850 | 7.850 | 7.655 | 7.790 | 119,933 | -0.03(-0.32%) |
May 29, 2024 | 7.780 | 7.909 | 7.760 | 7.815 | 98,459 | -0.06(-0.82%) |
May 28, 2024 | 8.000 | 8.010 | 7.840 | 7.880 | 351,356 | -0.08(-1.01%) |
May 24, 2024 | 7.880 | 8.040 | 7.820 | 7.960 | 126,515 | +0.07(+0.89%) |
May 23, 2024 | 7.910 | 8.010 | 7.830 | 7.890 | 149,971 | -0.02(-0.25%) |
May 22, 2024 | 8.060 | 8.100 | 7.885 | 7.910 | 188,969 | -0.17(-2.10%) |
May 21, 2024 | 8.230 | 8.278 | 8.030 | 8.080 | 119,579 | -0.17(-2.06%) |
May 20, 2024 | 8.010 | 8.260 | 7.935 | 8.250 | 189,326 | +0.25(+3.12%) |
May 17, 2024 | 8.000 | 8.240 | 7.939 | 8.000 | 339,472 | +0.16(+2.04%) |
May 16, 2024 | 7.780 | 8.300 | 7.600 | 7.840 | 973,474 | -0.63(-7.44%) |
May 15, 2024 | 8.600 | 8.760 | 8.450 | 8.470 | 643,650 | -0.03(-0.35%) |
May 14, 2024 | 8.920 | 9.059 | 8.490 | 8.500 | 236,772 | -0.33(-3.74%) |
May 13, 2024 | 9.120 | 9.190 | 8.785 | 8.830 | 269,527 | -0.29(-3.23%) |
May 10, 2024 | 9.320 | 9.370 | 9.110 | 9.125 | 131,560 | -0.21(-2.30%) |
May 09, 2024 | 9.450 | 9.450 | 9.310 | 9.340 | 132,393 | -0.10(-1.06%) |
May 08, 2024 | 9.350 | 9.445 | 9.250 | 9.440 | 112,629 | +0.09(+0.96%) |
May 07, 2024 | 9.250 | 9.460 | 9.200 | 9.350 | 111,027 | +0.11(+1.19%) |
May 06, 2024 | 9.130 | 9.250 | 9.060 | 9.240 | 88,698 | +0.12(+1.32%) |
May 03, 2024 | 9.070 | 9.130 | 9.000 | 9.120 | 86,359 | +0.08(+0.88%) |
May 02, 2024 | 8.950 | 9.070 | 8.900 | 9.040 | 95,158 | +0.12(+1.35%) |