Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.040 | 9.510 | 8.900 | 9.250 | 186,146 | +0.22(+2.44%) |
Jul 18, 2024 | 9.360 | 9.800 | 9.000 | 9.030 | 153,847 | -0.59(-6.13%) |
Jul 17, 2024 | 9.360 | 9.910 | 9.312 | 9.620 | 281,921 | -0.13(-1.33%) |
Jul 16, 2024 | 9.410 | 9.900 | 9.190 | 9.750 | 329,856 | +0.56(+6.09%) |
Jul 15, 2024 | 9.100 | 9.289 | 8.900 | 9.190 | 228,176 | +0.18(+2.00%) |
Jul 12, 2024 | 9.180 | 9.365 | 8.950 | 9.010 | 224,443 | +0.01(+0.11%) |
Jul 11, 2024 | 8.830 | 9.160 | 8.690 | 9.000 | 273,803 | +0.53(+6.26%) |
Jul 10, 2024 | 8.620 | 8.800 | 8.300 | 8.470 | 107,723 | -0.25(-2.87%) |
Jul 09, 2024 | 8.780 | 8.820 | 8.470 | 8.720 | 76,828 | -0.10(-1.13%) |
Jul 08, 2024 | 8.310 | 8.950 | 8.310 | 8.820 | 162,881 | +0.57(+6.91%) |
Jul 05, 2024 | 8.080 | 8.310 | 7.990 | 8.250 | 88,175 | +0.17(+2.10%) |
Jul 03, 2024 | 7.720 | 8.120 | 7.630 | 8.080 | 76,303 | +0.41(+5.35%) |
Jul 02, 2024 | 7.830 | 7.830 | 7.620 | 7.670 | 90,135 | -0.16(-2.04%) |
Jul 01, 2024 | 8.150 | 8.295 | 7.820 | 7.830 | 112,672 | -0.30(-3.69%) |
Jun 28, 2024 | 8.060 | 8.150 | 7.900 | 8.130 | 264,460 | +0.16(+2.01%) |
Jun 27, 2024 | 7.790 | 8.060 | 7.710 | 7.970 | 153,580 | +0.20(+2.57%) |
Jun 26, 2024 | 7.750 | 7.940 | 7.660 | 7.770 | 158,494 | -0.04(-0.51%) |
Jun 25, 2024 | 7.860 | 7.860 | 7.600 | 7.810 | 134,059 | -0.14(-1.76%) |
Jun 24, 2024 | 8.160 | 8.210 | 7.900 | 7.950 | 149,849 | -0.20(-2.45%) |
Jun 21, 2024 | 7.940 | 8.190 | 7.880 | 8.150 | 235,045 | +0.29(+3.69%) |
Jun 20, 2024 | 7.530 | 7.900 | 7.507 | 7.860 | 120,370 | +0.22(+2.81%) |
Jun 18, 2024 | 7.200 | 7.720 | 7.110 | 7.645 | 196,351 | +0.38(+5.16%) |
Jun 17, 2024 | 7.220 | 7.405 | 7.150 | 7.270 | 145,405 | -0.03(-0.34%) |
Jun 14, 2024 | 7.730 | 7.740 | 7.250 | 7.295 | 203,399 | -0.58(-7.31%) |
Jun 13, 2024 | 8.420 | 8.430 | 7.810 | 7.870 | 132,397 | -0.58(-6.86%) |
Jun 12, 2024 | 8.590 | 8.720 | 8.320 | 8.450 | 133,227 | +0.17(+2.05%) |
Jun 11, 2024 | 8.330 | 8.330 | 8.030 | 8.280 | 110,327 | -0.13(-1.55%) |
Jun 10, 2024 | 8.470 | 8.584 | 8.295 | 8.410 | 119,306 | -0.23(-2.66%) |
Jun 07, 2024 | 8.240 | 8.670 | 8.223 | 8.640 | 144,535 | +0.18(+2.13%) |
Jun 06, 2024 | 8.170 | 8.480 | 8.155 | 8.460 | 139,600 | +0.23(+2.79%) |
Jun 05, 2024 | 8.060 | 8.320 | 7.940 | 8.230 | 100,362 | +0.16(+1.98%) |
Jun 04, 2024 | 8.360 | 8.460 | 8.040 | 8.070 | 115,874 | -0.45(-5.28%) |
Jun 03, 2024 | 8.380 | 8.520 | 8.240 | 8.520 | 217,128 | +0.22(+2.65%) |
May 31, 2024 | 8.180 | 8.420 | 8.110 | 8.300 | 189,736 | +0.19(+2.34%) |
May 30, 2024 | 8.120 | 8.145 | 7.750 | 8.110 | 201,667 | +0.01(+0.12%) |
May 29, 2024 | 8.380 | 8.530 | 8.090 | 8.100 | 163,725 | -0.50(-5.81%) |
May 28, 2024 | 8.980 | 8.980 | 8.460 | 8.600 | 139,445 | -0.21(-2.38%) |
May 24, 2024 | 8.260 | 8.910 | 8.170 | 8.810 | 210,205 | +0.56(+6.79%) |
May 23, 2024 | 8.650 | 8.650 | 8.212 | 8.250 | 112,952 | -0.39(-4.51%) |
May 22, 2024 | 8.560 | 8.770 | 8.450 | 8.640 | 142,646 | +0.03(+0.35%) |
May 21, 2024 | 8.710 | 8.920 | 8.540 | 8.610 | 185,830 | -0.15(-1.71%) |
May 20, 2024 | 8.750 | 8.865 | 8.610 | 8.760 | 133,822 | -0.07(-0.79%) |
May 17, 2024 | 8.990 | 9.100 | 8.610 | 8.830 | 235,771 | -0.12(-1.34%) |
May 16, 2024 | 8.780 | 9.370 | 8.735 | 8.950 | 268,612 | +0.11(+1.24%) |
May 15, 2024 | 9.100 | 9.200 | 8.800 | 8.840 | 227,767 | -0.08(-0.90%) |
May 14, 2024 | 8.900 | 9.200 | 8.670 | 8.920 | 389,105 | +0.11(+1.19%) |
May 13, 2024 | 8.590 | 9.080 | 8.480 | 8.815 | 486,162 | +0.35(+4.20%) |
May 10, 2024 | 8.740 | 8.890 | 8.400 | 8.460 | 494,813 | -0.23(-2.65%) |
May 09, 2024 | 8.200 | 8.870 | 8.030 | 8.690 | 657,464 | +0.45(+5.46%) |
May 08, 2024 | 8.200 | 8.750 | 7.420 | 8.240 | 882,017 | +0.94(+12.88%) |
May 07, 2024 | 7.180 | 7.506 | 7.075 | 7.300 | 357,447 | +0.11(+1.53%) |
May 06, 2024 | 7.400 | 7.400 | 7.010 | 7.190 | 441,594 | +0.04(+0.56%) |
May 03, 2024 | 7.200 | 7.300 | 7.000 | 7.150 | 148,016 | +0.12(+1.71%) |
May 02, 2024 | 7.200 | 7.350 | 6.750 | 7.030 | 215,068 | -0.02(-0.28%) |