Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.200 | 8.320 | 8.150 | 8.320 | 5,757 | +0.02(+0.18%) |
Jul 18, 2024 | 8.310 | 8.310 | 8.305 | 8.305 | 2,722 | -0.01(-0.06%) |
Jul 17, 2024 | 8.350 | 8.400 | 8.250 | 8.310 | 3,807 | +0.04(+0.42%) |
Jul 16, 2024 | 8.300 | 8.305 | 8.200 | 8.275 | 6,917 | -0.13(-1.55%) |
Jul 15, 2024 | 8.457 | 8.510 | 8.300 | 8.405 | 21,477 | +0.07(+0.90%) |
Jul 12, 2024 | 8.400 | 8.510 | 8.330 | 8.330 | 4,392 | +0.05(+0.66%) |
Jul 11, 2024 | 8.150 | 8.450 | 8.150 | 8.275 | 7,332 | +0.06(+0.79%) |
Jul 10, 2024 | 8.275 | 8.275 | 8.120 | 8.210 | 17,147 | -0.09(-1.08%) |
Jul 09, 2024 | 8.350 | 8.350 | 8.197 | 8.300 | 4,961 | -0.15(-1.78%) |
Jul 08, 2024 | 7.790 | 8.450 | 7.790 | 8.450 | 13,410 | +0.10(+1.20%) |
Jul 05, 2024 | 8.450 | 8.450 | 8.000 | 8.350 | 3,600 | +0.19(+2.33%) |
Jul 03, 2024 | 8.105 | 8.410 | 8.105 | 8.160 | 1,423 | -0.29(-3.43%) |
Jul 02, 2024 | 8.450 | 8.450 | 8.200 | 8.450 | 5,561 | +0.25(+3.05%) |
Jul 01, 2024 | 8.140 | 8.200 | 8.110 | 8.200 | 6,921 | -0.13(-1.56%) |
Jun 28, 2024 | 7.730 | 8.330 | 7.700 | 8.330 | 66,597 | +0.19(+2.27%) |
Jun 27, 2024 | 7.730 | 8.280 | 7.730 | 8.145 | 6,053 | +0.09(+1.18%) |
Jun 26, 2024 | 8.300 | 8.300 | 7.700 | 8.050 | 12,709 | -0.30(-3.59%) |
Jun 25, 2024 | 8.100 | 8.360 | 8.100 | 8.350 | 2,797 | +0.10(+1.21%) |
Jun 24, 2024 | 8.240 | 8.250 | 8.175 | 8.250 | 6,928 | +0.03(+0.36%) |
Jun 21, 2024 | 7.750 | 8.250 | 7.750 | 8.220 | 3,828 | +0.09(+1.07%) |
Jun 20, 2024 | 8.020 | 8.133 | 7.700 | 8.133 | 4,288 | +0.06(+0.71%) |
Jun 18, 2024 | 7.980 | 8.170 | 7.980 | 8.075 | 2,008 | -0.02(-0.19%) |
Jun 17, 2024 | 8.000 | 8.200 | 7.970 | 8.090 | 14,790 | -0.12(-1.49%) |
Jun 14, 2024 | 8.410 | 8.515 | 8.213 | 8.213 | 2,468 | +0.00(+0.03%) |
Jun 13, 2024 | 8.280 | 8.410 | 8.210 | 8.210 | 1,716 | -0.26(-3.13%) |
Jun 12, 2024 | 8.400 | 8.562 | 8.400 | 8.475 | 4,898 | +0.03(+0.30%) |
Jun 11, 2024 | 8.502 | 8.502 | 8.210 | 8.450 | 7,444 | -0.28(-3.15%) |
Jun 10, 2024 | 8.250 | 9.000 | 8.250 | 8.725 | 1,529 | +0.18(+2.13%) |
Jun 07, 2024 | 8.650 | 8.650 | 8.300 | 8.543 | 5,813 | -0.06(-0.72%) |
Jun 06, 2024 | 8.500 | 8.605 | 8.490 | 8.605 | 6,308 | -0.04(-0.45%) |
Jun 05, 2024 | 8.260 | 8.750 | 8.260 | 8.644 | 27,319 | -0.05(-0.59%) |
Jun 04, 2024 | 8.670 | 8.695 | 8.620 | 8.695 | 1,395 | -0.05(-0.52%) |
Jun 03, 2024 | 8.860 | 8.900 | 8.740 | 8.741 | 8,784 | +0.12(+1.38%) |
May 31, 2024 | 8.610 | 8.850 | 8.610 | 8.622 | 4,072 | -0.05(-0.61%) |
May 30, 2024 | 8.550 | 8.800 | 8.550 | 8.675 | 971 | +0.37(+4.39%) |
May 29, 2024 | 8.550 | 8.800 | 8.300 | 8.310 | 3,285 | -0.24(-2.81%) |
May 28, 2024 | 8.500 | 8.700 | 8.500 | 8.550 | 6,537 | +0.06(+0.71%) |
May 24, 2024 | 8.550 | 8.550 | 8.410 | 8.490 | 3,116 | -0.06(-0.70%) |
May 23, 2024 | 8.480 | 8.680 | 8.410 | 8.550 | 2,854 | -0.13(-1.50%) |
May 22, 2024 | 8.595 | 8.680 | 8.351 | 8.680 | 1,511 | +0.16(+1.88%) |
May 21, 2024 | 8.495 | 8.590 | 8.495 | 8.520 | 907 | -0.18(-2.01%) |
May 20, 2024 | 8.400 | 8.695 | 8.400 | 8.695 | 4,586 | +0.17(+1.93%) |
May 17, 2024 | 8.530 | 8.530 | 8.530 | 8.530 | 1,907 | +0.05(+0.65%) |
May 16, 2024 | 8.270 | 8.560 | 8.270 | 8.475 | 14,846 | -0.21(-2.39%) |
May 15, 2024 | 8.520 | 8.700 | 8.520 | 8.683 | 6,295 | +0.16(+1.91%) |
May 14, 2024 | 8.260 | 8.650 | 8.260 | 8.520 | 14,893 | +0.01(+0.12%) |
May 13, 2024 | 8.270 | 8.600 | 8.270 | 8.510 | 12,097 | +0.04(+0.47%) |
May 10, 2024 | 8.420 | 8.610 | 8.420 | 8.470 | 1,796 | -0.33(-3.80%) |
May 09, 2024 | 8.450 | 8.805 | 8.450 | 8.805 | 1,038 | -0.09(-0.96%) |
May 08, 2024 | 8.400 | 8.935 | 8.400 | 8.890 | 10,985 | +0.02(+0.23%) |
May 07, 2024 | 8.450 | 8.960 | 8.450 | 8.870 | 5,728 | -0.08(-0.89%) |
May 06, 2024 | 9.006 | 9.110 | 8.950 | 8.950 | 23,892 | +0.05(+0.62%) |
May 03, 2024 | 8.900 | 8.900 | 8.895 | 8.895 | 1,868 | +0.06(+0.72%) |
May 02, 2024 | 8.750 | 8.885 | 8.750 | 8.831 | 4,057 | +0.36(+4.26%) |