Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.650 | 8.900 | 8.550 | 8.820 | 14,197,761 | -0.09(-1.01%) |
Jul 18, 2024 | 9.110 | 9.120 | 8.840 | 8.910 | 20,109,888 | -0.14(-1.55%) |
Jul 17, 2024 | 9.300 | 9.410 | 9.050 | 9.050 | 20,502,872 | -0.27(-2.90%) |
Jul 16, 2024 | 9.150 | 9.360 | 9.125 | 9.320 | 18,561,320 | +0.20(+2.19%) |
Jul 15, 2024 | 9.210 | 9.277 | 9.100 | 9.120 | 16,371,675 | -0.09(-0.98%) |
Jul 12, 2024 | 9.030 | 9.290 | 9.010 | 9.210 | 14,991,361 | +0.03(+0.33%) |
Jul 11, 2024 | 9.130 | 9.210 | 8.905 | 9.180 | 17,685,866 | +0.23(+2.57%) |
Jul 10, 2024 | 8.660 | 8.970 | 8.640 | 8.950 | 18,891,316 | +0.36(+4.19%) |
Jul 09, 2024 | 8.610 | 8.650 | 8.500 | 8.590 | 15,064,902 | +0.01(+0.12%) |
Jul 08, 2024 | 8.360 | 8.600 | 8.330 | 8.580 | 18,831,552 | +0.11(+1.30%) |
Jul 05, 2024 | 8.390 | 8.550 | 8.370 | 8.470 | 15,463,117 | +0.18(+2.17%) |
Jul 03, 2024 | 8.170 | 8.350 | 8.120 | 8.290 | 8,111,194 | +0.27(+3.37%) |
Jul 02, 2024 | 8.260 | 8.390 | 7.890 | 8.020 | 20,810,548 | -0.22(-2.67%) |
Jul 01, 2024 | 8.340 | 8.420 | 8.220 | 8.240 | 11,928,151 | -0.08(-0.96%) |
Jun 28, 2024 | 8.360 | 8.400 | 8.200 | 8.320 | 22,908,702 | +0.00(+0.00%) |
Jun 27, 2024 | 7.950 | 8.340 | 7.950 | 8.320 | 20,616,092 | +0.45(+5.72%) |
Jun 26, 2024 | 7.540 | 7.880 | 7.520 | 7.870 | 15,944,471 | +0.25(+3.28%) |
Jun 25, 2024 | 7.590 | 7.710 | 7.560 | 7.620 | 11,970,317 | -0.02(-0.26%) |
Jun 24, 2024 | 7.700 | 7.730 | 7.590 | 7.640 | 11,187,620 | +0.02(+0.26%) |
Jun 21, 2024 | 7.640 | 7.670 | 7.490 | 7.620 | 35,649,964 | -0.07(-0.91%) |
Jun 20, 2024 | 7.570 | 7.775 | 7.530 | 7.690 | 20,798,976 | +0.18(+2.40%) |
Jun 18, 2024 | 7.380 | 7.570 | 7.334 | 7.510 | 14,884,670 | +0.12(+1.62%) |
Jun 17, 2024 | 7.370 | 7.415 | 7.200 | 7.390 | 13,759,290 | -0.02(-0.27%) |
Jun 14, 2024 | 7.500 | 7.510 | 7.310 | 7.410 | 13,229,513 | +0.03(+0.41%) |
Jun 13, 2024 | 7.460 | 7.585 | 7.320 | 7.380 | 14,429,489 | -0.10(-1.34%) |
Jun 12, 2024 | 7.690 | 7.750 | 7.450 | 7.480 | 16,421,620 | -0.02(-0.27%) |
Jun 11, 2024 | 7.470 | 7.550 | 7.395 | 7.500 | 12,045,931 | -0.03(-0.40%) |
Jun 10, 2024 | 7.420 | 7.540 | 7.300 | 7.530 | 15,973,458 | +0.13(+1.76%) |
Jun 07, 2024 | 7.640 | 7.690 | 7.390 | 7.400 | 18,006,028 | -0.59(-7.38%) |
Jun 06, 2024 | 7.830 | 8.020 | 7.785 | 7.990 | 14,936,081 | +0.11(+1.40%) |
Jun 05, 2024 | 7.750 | 7.890 | 7.690 | 7.880 | 14,291,814 | +0.21(+2.74%) |
Jun 04, 2024 | 7.940 | 7.985 | 7.610 | 7.670 | 21,293,088 | -0.42(-5.19%) |
Jun 03, 2024 | 8.180 | 8.180 | 8.010 | 8.090 | 13,208,473 | -0.04(-0.49%) |
May 31, 2024 | 8.170 | 8.220 | 7.970 | 8.130 | 15,348,666 | +0.01(+0.12%) |
May 30, 2024 | 7.990 | 8.150 | 7.970 | 8.120 | 12,959,078 | +0.18(+2.27%) |
May 29, 2024 | 8.010 | 8.129 | 7.920 | 7.940 | 11,189,179 | -0.21(-2.57%) |
May 28, 2024 | 8.139 | 8.244 | 8.081 | 8.149 | 15,748,876 | +0.11(+1.36%) |
May 24, 2024 | 7.920 | 8.070 | 7.920 | 8.040 | 11,987,965 | +0.19(+2.41%) |
May 23, 2024 | 7.870 | 8.010 | 7.781 | 7.850 | 22,363,762 | -0.05(-0.63%) |
May 22, 2024 | 8.040 | 8.060 | 7.830 | 7.900 | 26,200,410 | -0.29(-3.53%) |
May 21, 2024 | 8.050 | 8.199 | 8.010 | 8.189 | 15,822,836 | +0.06(+0.74%) |
May 20, 2024 | 7.990 | 8.139 | 7.890 | 8.129 | 12,370,517 | +0.16(+2.00%) |
May 17, 2024 | 7.910 | 7.990 | 7.865 | 7.970 | 12,087,039 | +0.16(+2.04%) |
May 16, 2024 | 7.810 | 7.890 | 7.721 | 7.810 | 11,093,833 | -0.01(-0.13%) |
May 15, 2024 | 7.840 | 7.890 | 7.682 | 7.820 | 10,604,819 | +0.05(+0.64%) |
May 14, 2024 | 7.611 | 7.771 | 7.571 | 7.771 | 13,141,171 | +0.21(+2.77%) |
May 13, 2024 | 7.532 | 7.656 | 7.492 | 7.561 | 13,323,605 | +0.00(+0.00%) |
May 10, 2024 | 7.591 | 7.671 | 7.512 | 7.561 | 20,431,274 | +0.06(+0.80%) |
May 09, 2024 | 7.153 | 7.532 | 7.138 | 7.502 | 18,704,304 | +0.43(+6.06%) |
May 08, 2024 | 6.774 | 7.173 | 6.754 | 7.073 | 27,254,680 | +0.33(+4.87%) |
May 07, 2024 | 6.685 | 6.754 | 6.645 | 6.745 | 11,126,365 | +0.02(+0.30%) |
May 06, 2024 | 6.725 | 6.789 | 6.669 | 6.725 | 12,187,427 | +0.16(+2.43%) |
May 03, 2024 | 6.585 | 6.610 | 6.456 | 6.565 | 11,718,094 | +0.04(+0.61%) |
May 02, 2024 | 6.416 | 6.605 | 6.416 | 6.525 | 12,195,291 | +0.05(+0.77%) |