Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.510 | 8.590 | 8.450 | 8.550 | 2,095,401 | +0.05(+0.59%) |
Jul 15, 2024 | 8.560 | 8.560 | 8.380 | 8.500 | 4,331,720 | -0.08(-0.93%) |
Jul 12, 2024 | 8.530 | 8.620 | 8.500 | 8.580 | 3,843,723 | +0.05(+0.59%) |
Jul 11, 2024 | 8.380 | 8.600 | 8.380 | 8.530 | 2,755,478 | +0.19(+2.28%) |
Jul 10, 2024 | 8.190 | 8.360 | 8.190 | 8.340 | 3,705,976 | +0.15(+1.83%) |
Jul 09, 2024 | 8.150 | 8.210 | 8.050 | 8.190 | 1,445,401 | +0.04(+0.49%) |
Jul 08, 2024 | 8.190 | 8.220 | 8.110 | 8.150 | 2,733,613 | -0.03(-0.37%) |
Jul 05, 2024 | 8.290 | 8.350 | 8.180 | 8.180 | 2,048,928 | -0.10(-1.21%) |
Jul 04, 2024 | 8.210 | 8.350 | 8.210 | 8.280 | 806,756 | -0.01(-0.12%) |
Jul 03, 2024 | 8.110 | 8.290 | 8.060 | 8.290 | 1,978,212 | +0.19(+2.35%) |
Jul 02, 2024 | 8.020 | 8.130 | 7.970 | 8.100 | 2,305,826 | +0.06(+0.75%) |
Jun 28, 2024 | 8.040 | 0 | -0.15(-1.83%) | |||
Jun 27, 2024 | 8.130 | 8.190 | 8.090 | 8.190 | 3,341,840 | +0.06(+0.74%) |
Jun 26, 2024 | 8.000 | 8.160 | 7.990 | 8.130 | 3,197,980 | +0.08(+0.99%) |
Jun 25, 2024 | 8.140 | 8.140 | 8.030 | 8.050 | 3,230,293 | -0.12(-1.47%) |
Jun 24, 2024 | 7.870 | 8.170 | 7.870 | 8.170 | 2,022,131 | +0.30(+3.81%) |
Jun 21, 2024 | 7.900 | 7.910 | 7.810 | 7.870 | 6,164,657 | +0.01(+0.13%) |
Jun 20, 2024 | 8.060 | 8.060 | 7.850 | 7.860 | 3,447,859 | -0.18(-2.24%) |
Jun 19, 2024 | 8.000 | 8.080 | 8.000 | 8.040 | 809,095 | +0.01(+0.12%) |
Jun 18, 2024 | 7.900 | 8.040 | 7.870 | 8.030 | 1,834,916 | +0.07(+0.88%) |
Jun 17, 2024 | 7.880 | 7.980 | 7.780 | 7.960 | 2,548,943 | +0.05(+0.63%) |
Jun 14, 2024 | 7.830 | 7.950 | 7.650 | 7.910 | 3,258,978 | +0.03(+0.38%) |
Jun 13, 2024 | 8.060 | 8.090 | 7.850 | 7.880 | 2,652,282 | -0.20(-2.48%) |
Jun 12, 2024 | 8.250 | 8.320 | 8.050 | 8.080 | 3,893,300 | +0.04(+0.50%) |
Jun 11, 2024 | 8.090 | 8.160 | 8.010 | 8.040 | 2,485,562 | -0.11(-1.35%) |
Jun 10, 2024 | 8.110 | 8.240 | 8.080 | 8.150 | 1,541,193 | -0.02(-0.24%) |
Jun 07, 2024 | 8.380 | 8.380 | 8.110 | 8.170 | 3,374,008 | -0.32(-3.77%) |
Jun 06, 2024 | 8.500 | 8.560 | 8.460 | 8.490 | 2,946,985 | -0.01(-0.12%) |
Jun 05, 2024 | 8.480 | 8.570 | 8.420 | 8.500 | 2,183,609 | +0.05(+0.59%) |
Jun 04, 2024 | 8.560 | 8.590 | 8.440 | 8.450 | 1,389,951 | -0.14(-1.63%) |
Jun 03, 2024 | 8.610 | 8.680 | 8.520 | 8.590 | 2,600,961 | +0.02(+0.23%) |
May 31, 2024 | 8.590 | 8.640 | 8.490 | 8.570 | 4,056,578 | +0.00(+0.00%) |
May 30, 2024 | 8.500 | 8.700 | 8.500 | 8.570 | 2,123,052 | +0.00(+0.00%) |
May 29, 2024 | 8.610 | 8.650 | 8.540 | 8.570 | 1,564,710 | -0.14(-1.61%) |
May 28, 2024 | 8.860 | 8.940 | 8.660 | 8.710 | 1,857,567 | -0.18(-2.02%) |
May 27, 2024 | 8.920 | 8.990 | 8.890 | 8.890 | 583,216 | -0.04(-0.45%) |
May 24, 2024 | 8.890 | 8.980 | 8.850 | 8.930 | 983,450 | -0.01(-0.11%) |
May 23, 2024 | 9.050 | 9.100 | 8.850 | 8.940 | 2,018,247 | -0.11(-1.22%) |
May 22, 2024 | 9.070 | 9.170 | 9.020 | 9.050 | 1,267,564 | -0.04(-0.44%) |
May 21, 2024 | 9.050 | 9.190 | 9.020 | 9.090 | 1,576,894 | +0.03(+0.33%) |
May 17, 2024 | 9.060 | 0 | -0.08(-0.88%) | |||
May 16, 2024 | 9.070 | 9.170 | 9.040 | 9.140 | 1,310,150 | +0.08(+0.88%) |
May 15, 2024 | 8.960 | 9.170 | 8.960 | 9.060 | 2,913,996 | +0.20(+2.26%) |
May 14, 2024 | 8.920 | 9.020 | 8.850 | 8.860 | 1,211,056 | -0.06(-0.67%) |
May 13, 2024 | 8.980 | 9.040 | 8.840 | 8.920 | 2,114,221 | -0.06(-0.67%) |
May 10, 2024 | 8.780 | 9.230 | 8.760 | 8.980 | 5,602,253 | -0.26(-2.81%) |
May 09, 2024 | 9.090 | 9.260 | 9.060 | 9.240 | 1,679,302 | +0.15(+1.65%) |
May 08, 2024 | 9.030 | 9.160 | 9.000 | 9.090 | 2,593,454 | +0.01(+0.11%) |
May 07, 2024 | 9.210 | 9.280 | 9.030 | 9.080 | 1,452,822 | -0.07(-0.77%) |
May 06, 2024 | 8.940 | 9.220 | 8.920 | 9.150 | 2,386,541 | +0.21(+2.35%) |
May 03, 2024 | 8.970 | 9.140 | 8.910 | 8.940 | 2,074,736 | +0.04(+0.45%) |
May 02, 2024 | 8.660 | 8.980 | 8.560 | 8.900 | 3,659,852 | +0.30(+3.49%) |