Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.650 | 8.765 | 8.580 | 8.610 | 50,900 | -0.18(-1.99%) |
Jul 15, 2024 | 9.020 | 9.020 | 8.770 | 8.785 | 7,182 | +0.01(+0.06%) |
Jul 12, 2024 | 8.820 | 8.850 | 7.966 | 8.780 | 59,322 | -0.04(-0.40%) |
Jul 11, 2024 | 8.860 | 8.930 | 8.720 | 8.815 | 20,349 | +0.04(+0.40%) |
Jul 10, 2024 | 9.070 | 9.070 | 8.760 | 8.780 | 17,452 | -0.06(-0.63%) |
Jul 09, 2024 | 9.200 | 9.235 | 8.835 | 8.836 | 13,678 | -0.13(-1.50%) |
Jul 08, 2024 | 8.950 | 9.220 | 8.900 | 8.970 | 35,831 | +0.01(+0.11%) |
Jul 05, 2024 | 9.200 | 9.650 | 8.450 | 8.960 | 104,202 | -0.69(-7.15%) |
Jul 03, 2024 | 10.26 | 10.26 | 9.590 | 9.650 | 66,387 | -0.43(-4.27%) |
Jul 02, 2024 | 10.25 | 10.46 | 10.01 | 10.08 | 48,072 | -0.13(-1.27%) |
Jul 01, 2024 | 10.00 | 10.45 | 10.00 | 10.21 | 49,449 | +0.21(+2.10%) |
Jun 28, 2024 | 9.480 | 10.04 | 9.440 | 10.00 | 64,387 | +0.57(+6.04%) |
Jun 27, 2024 | 9.220 | 9.470 | 9.170 | 9.430 | 34,157 | +0.42(+4.66%) |
Jun 26, 2024 | 8.940 | 9.110 | 8.880 | 9.010 | 17,879 | +0.13(+1.46%) |
Jun 25, 2024 | 8.800 | 8.980 | 8.700 | 8.880 | 57,846 | +0.09(+1.02%) |
Jun 24, 2024 | 8.800 | 8.800 | 8.700 | 8.790 | 42,415 | +0.16(+1.85%) |
Jun 21, 2024 | 8.680 | 8.735 | 8.590 | 8.630 | 23,813 | -0.02(-0.23%) |
Jun 20, 2024 | 8.750 | 8.760 | 8.647 | 8.650 | 13,785 | -0.05(-0.57%) |
Jun 18, 2024 | 8.750 | 8.960 | 8.500 | 8.700 | 35,423 | +0.30(+3.55%) |
Jun 17, 2024 | 8.511 | 8.511 | 8.359 | 8.402 | 10,205 | -0.10(-1.16%) |
Jun 14, 2024 | 8.800 | 8.800 | 8.490 | 8.500 | 8,395 | +0.00(+0.00%) |
Jun 13, 2024 | 8.820 | 8.820 | 8.436 | 8.500 | 11,620 | -0.02(-0.23%) |
Jun 12, 2024 | 8.570 | 8.634 | 8.470 | 8.520 | 15,136 | -0.04(-0.47%) |
Jun 11, 2024 | 8.510 | 8.650 | 8.400 | 8.560 | 6,980 | +0.10(+1.18%) |
Jun 10, 2024 | 8.530 | 8.530 | 8.350 | 8.460 | 15,941 | +0.11(+1.32%) |
Jun 07, 2024 | 8.550 | 8.550 | 8.350 | 8.350 | 6,299 | -0.15(-1.76%) |
Jun 06, 2024 | 8.500 | 8.500 | 8.385 | 8.500 | 16,224 | +0.10(+1.19%) |
Jun 05, 2024 | 8.960 | 8.960 | 8.300 | 8.400 | 37,717 | +0.02(+0.22%) |
Jun 04, 2024 | 8.545 | 8.550 | 8.380 | 8.381 | 11,832 | -0.08(-0.93%) |
Jun 03, 2024 | 8.650 | 8.690 | 8.150 | 8.460 | 60,106 | -0.24(-2.76%) |
May 31, 2024 | 9.100 | 9.130 | 8.550 | 8.700 | 25,838 | -0.24(-2.68%) |
May 30, 2024 | 9.300 | 9.380 | 8.940 | 8.940 | 22,217 | -0.42(-4.49%) |
May 29, 2024 | 9.430 | 9.430 | 9.340 | 9.360 | 4,396 | -0.10(-1.06%) |
May 28, 2024 | 9.550 | 9.550 | 9.435 | 9.460 | 17,738 | -0.03(-0.33%) |
May 24, 2024 | 9.380 | 9.492 | 9.352 | 9.492 | 4,038 | +0.17(+1.84%) |
May 23, 2024 | 9.470 | 9.475 | 9.300 | 9.320 | 19,081 | -0.13(-1.33%) |
May 22, 2024 | 9.550 | 9.550 | 9.420 | 9.445 | 3,520 | -0.02(-0.22%) |
May 21, 2024 | 9.440 | 9.500 | 9.350 | 9.467 | 8,642 | +0.03(+0.28%) |
May 20, 2024 | 9.500 | 9.540 | 9.355 | 9.440 | 8,549 | +0.03(+0.32%) |
May 17, 2024 | 9.550 | 9.720 | 9.410 | 9.410 | 13,618 | -0.23(-2.39%) |
May 16, 2024 | 9.600 | 9.710 | 9.150 | 9.640 | 41,148 | +0.14(+1.47%) |
May 15, 2024 | 9.340 | 9.540 | 9.340 | 9.500 | 6,447 | +0.20(+2.15%) |
May 14, 2024 | 9.310 | 9.310 | 9.000 | 9.300 | 15,307 | +0.01(+0.11%) |
May 13, 2024 | 8.560 | 9.460 | 8.560 | 9.290 | 13,292 | -0.01(-0.11%) |
May 10, 2024 | 9.660 | 9.660 | 9.300 | 9.300 | 10,696 | -0.10(-1.06%) |
May 09, 2024 | 9.600 | 9.600 | 9.383 | 9.400 | 14,986 | -0.05(-0.53%) |
May 08, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 5,496 | -0.05(-0.53%) |
May 07, 2024 | 9.010 | 9.641 | 9.010 | 9.500 | 15,415 | -0.04(-0.47%) |
May 06, 2024 | 9.485 | 9.545 | 9.485 | 9.545 | 1,724 | +0.04(+0.47%) |
May 03, 2024 | 9.520 | 9.660 | 9.390 | 9.500 | 13,771 | +0.08(+0.85%) |
May 02, 2024 | 9.450 | 9.497 | 9.398 | 9.420 | 13,581 | +0.05(+0.53%) |