Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.840 | 7.950 | 7.730 | 7.760 | 294,042 | -0.18(-2.27%) |
Jul 18, 2024 | 8.150 | 8.210 | 7.840 | 7.940 | 542,715 | -0.24(-2.93%) |
Jul 17, 2024 | 8.780 | 8.780 | 8.160 | 8.180 | 472,874 | -0.64(-7.26%) |
Jul 16, 2024 | 8.800 | 8.870 | 8.540 | 8.820 | 360,820 | +0.05(+0.57%) |
Jul 15, 2024 | 8.950 | 9.020 | 8.770 | 8.770 | 281,448 | -0.21(-2.34%) |
Jul 12, 2024 | 9.030 | 9.130 | 8.950 | 8.980 | 209,723 | -0.07(-0.77%) |
Jul 11, 2024 | 8.870 | 9.110 | 8.790 | 9.050 | 325,618 | +0.22(+2.49%) |
Jul 10, 2024 | 8.370 | 8.970 | 8.370 | 8.830 | 507,738 | +0.52(+6.26%) |
Jul 09, 2024 | 7.970 | 8.360 | 7.960 | 8.310 | 240,975 | +0.22(+2.72%) |
Jul 08, 2024 | 8.120 | 8.220 | 7.980 | 8.090 | 271,442 | +0.04(+0.50%) |
Jul 05, 2024 | 8.150 | 8.150 | 7.920 | 8.050 | 247,036 | -0.16(-1.95%) |
Jul 04, 2024 | 8.270 | 8.270 | 8.150 | 8.210 | 59,236 | +0.05(+0.61%) |
Jul 03, 2024 | 8.150 | 8.250 | 8.040 | 8.160 | 313,000 | +0.05(+0.62%) |
Jul 02, 2024 | 8.220 | 8.350 | 7.970 | 8.110 | 242,293 | -0.18(-2.17%) |
Jun 28, 2024 | 8.290 | 0 | -0.15(-1.78%) | |||
Jun 27, 2024 | 8.090 | 8.470 | 8.040 | 8.440 | 275,864 | +0.40(+4.98%) |
Jun 26, 2024 | 7.630 | 8.050 | 7.620 | 8.040 | 288,443 | +0.42(+5.51%) |
Jun 25, 2024 | 7.890 | 7.890 | 7.570 | 7.620 | 296,963 | -0.27(-3.42%) |
Jun 24, 2024 | 8.320 | 8.320 | 7.850 | 7.890 | 337,892 | -0.41(-4.94%) |
Jun 21, 2024 | 8.300 | 8.430 | 8.130 | 8.300 | 503,994 | -0.05(-0.60%) |
Jun 20, 2024 | 8.400 | 8.510 | 8.270 | 8.350 | 360,789 | +0.04(+0.48%) |
Jun 19, 2024 | 8.380 | 8.380 | 8.220 | 8.310 | 48,389 | -0.10(-1.19%) |
Jun 18, 2024 | 8.190 | 8.560 | 8.190 | 8.410 | 227,360 | +0.17(+2.06%) |
Jun 17, 2024 | 8.260 | 8.390 | 8.080 | 8.240 | 248,788 | -0.01(-0.12%) |
Jun 14, 2024 | 8.360 | 8.440 | 8.190 | 8.250 | 419,078 | -0.16(-1.90%) |
Jun 13, 2024 | 8.120 | 8.470 | 8.120 | 8.410 | 270,263 | +0.25(+3.06%) |
Jun 12, 2024 | 8.150 | 8.290 | 8.010 | 8.160 | 381,101 | +0.14(+1.75%) |
Jun 11, 2024 | 8.290 | 8.360 | 7.970 | 8.020 | 333,291 | -0.39(-4.64%) |
Jun 10, 2024 | 8.180 | 8.550 | 8.180 | 8.410 | 295,615 | +0.28(+3.44%) |
Jun 07, 2024 | 8.340 | 8.460 | 8.130 | 8.130 | 293,528 | -0.30(-3.56%) |
Jun 06, 2024 | 8.310 | 8.600 | 8.260 | 8.430 | 309,534 | +0.08(+0.96%) |
Jun 05, 2024 | 8.560 | 8.650 | 8.310 | 8.350 | 463,875 | -0.29(-3.36%) |
Jun 04, 2024 | 9.240 | 9.240 | 8.470 | 8.640 | 682,371 | -0.66(-7.10%) |
Jun 03, 2024 | 9.520 | 9.580 | 9.200 | 9.300 | 362,468 | -0.16(-1.69%) |
May 31, 2024 | 9.510 | 9.770 | 9.350 | 9.460 | 644,378 | -0.07(-0.73%) |
May 30, 2024 | 9.280 | 9.680 | 9.250 | 9.530 | 443,868 | +0.18(+1.93%) |
May 29, 2024 | 9.210 | 9.350 | 9.000 | 9.350 | 305,378 | +0.03(+0.32%) |
May 28, 2024 | 8.980 | 9.330 | 8.900 | 9.320 | 290,606 | +0.36(+4.02%) |
May 27, 2024 | 8.970 | 8.980 | 8.870 | 8.960 | 62,919 | -0.01(-0.11%) |
May 24, 2024 | 9.090 | 9.130 | 8.900 | 8.970 | 272,946 | -0.14(-1.54%) |
May 23, 2024 | 9.100 | 9.260 | 9.050 | 9.110 | 286,268 | +0.02(+0.22%) |
May 22, 2024 | 9.100 | 9.280 | 8.990 | 9.090 | 349,452 | -0.08(-0.87%) |
May 21, 2024 | 9.210 | 9.580 | 9.170 | 9.170 | 557,350 | +0.05(+0.55%) |
May 17, 2024 | 9.120 | 0 | +0.62(+7.29%) | |||
May 16, 2024 | 8.460 | 8.520 | 8.370 | 8.500 | 317,689 | +0.13(+1.55%) |
May 15, 2024 | 8.400 | 8.590 | 8.350 | 8.370 | 350,061 | +0.03(+0.36%) |
May 14, 2024 | 8.300 | 8.480 | 8.300 | 8.340 | 358,325 | +0.08(+0.97%) |
May 13, 2024 | 8.340 | 8.550 | 8.260 | 8.260 | 403,202 | -0.06(-0.72%) |
May 10, 2024 | 8.410 | 8.420 | 8.170 | 8.320 | 447,811 | -0.12(-1.42%) |
May 09, 2024 | 8.050 | 8.440 | 8.010 | 8.440 | 732,271 | +0.41(+5.11%) |
May 08, 2024 | 8.000 | 8.040 | 7.850 | 8.030 | 719,775 | -0.04(-0.50%) |
May 07, 2024 | 7.850 | 8.140 | 7.840 | 8.070 | 500,254 | +0.22(+2.80%) |
May 06, 2024 | 7.700 | 7.990 | 7.660 | 7.850 | 486,472 | +0.24(+3.15%) |
May 03, 2024 | 7.750 | 7.780 | 7.520 | 7.610 | 287,518 | -0.04(-0.52%) |
May 02, 2024 | 7.620 | 7.810 | 7.450 | 7.650 | 463,163 | +0.18(+2.41%) |