Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.900 | 7.970 | 7.840 | 7.900 | 4,062,208 | -0.01(-0.13%) |
Jul 18, 2024 | 7.950 | 8.000 | 7.840 | 7.910 | 3,749,040 | -0.01(-0.13%) |
Jul 17, 2024 | 7.950 | 7.995 | 7.860 | 7.920 | 4,887,143 | -0.09(-1.12%) |
Jul 16, 2024 | 8.100 | 8.100 | 7.900 | 8.010 | 6,129,272 | -0.10(-1.23%) |
Jul 15, 2024 | 8.180 | 8.180 | 7.980 | 8.110 | 5,820,037 | -0.14(-1.70%) |
Jul 12, 2024 | 8.310 | 8.430 | 8.210 | 8.250 | 6,359,886 | -0.08(-0.96%) |
Jul 11, 2024 | 8.150 | 8.450 | 8.150 | 8.330 | 6,415,135 | +0.18(+2.21%) |
Jul 10, 2024 | 8.170 | 8.300 | 8.100 | 8.150 | 4,493,960 | -0.06(-0.73%) |
Jul 09, 2024 | 8.110 | 8.285 | 8.030 | 8.210 | 11,167,035 | +0.17(+2.11%) |
Jul 08, 2024 | 8.090 | 8.090 | 7.990 | 8.040 | 8,269,006 | -0.07(-0.86%) |
Jul 05, 2024 | 8.100 | 8.170 | 8.040 | 8.110 | 11,822,446 | -0.05(-0.61%) |
Jul 03, 2024 | 8.090 | 8.240 | 8.000 | 8.160 | 4,648,025 | +0.14(+1.75%) |
Jul 02, 2024 | 7.810 | 8.030 | 7.750 | 8.020 | 10,834,132 | +0.17(+2.17%) |
Jul 01, 2024 | 8.060 | 8.085 | 7.775 | 7.850 | 10,754,909 | -0.19(-2.36%) |
Jun 28, 2024 | 8.240 | 8.265 | 7.910 | 8.040 | 14,908,183 | -0.25(-3.02%) |
Jun 27, 2024 | 8.310 | 8.320 | 8.220 | 8.290 | 6,006,376 | -0.11(-1.31%) |
Jun 26, 2024 | 8.540 | 8.620 | 8.220 | 8.400 | 8,275,771 | -0.16(-1.87%) |
Jun 25, 2024 | 8.640 | 8.720 | 8.450 | 8.560 | 6,533,076 | -0.12(-1.38%) |
Jun 24, 2024 | 8.800 | 8.880 | 8.620 | 8.680 | 6,494,661 | -0.12(-1.36%) |
Jun 21, 2024 | 8.850 | 8.900 | 8.710 | 8.800 | 4,629,364 | -0.06(-0.68%) |
Jun 20, 2024 | 9.020 | 9.080 | 8.670 | 8.860 | 6,855,440 | -0.12(-1.34%) |
Jun 18, 2024 | 8.910 | 9.060 | 8.820 | 8.980 | 4,128,745 | +0.03(+0.34%) |
Jun 17, 2024 | 9.020 | 9.045 | 8.875 | 8.950 | 5,540,901 | -0.06(-0.67%) |
Jun 14, 2024 | 9.110 | 9.200 | 8.970 | 9.010 | 12,669,519 | -0.14(-1.53%) |
Jun 13, 2024 | 8.790 | 9.190 | 8.590 | 9.150 | 20,340,288 | +0.40(+4.57%) |
Jun 12, 2024 | 8.940 | 8.990 | 8.710 | 8.750 | 6,873,270 | -0.07(-0.79%) |
Jun 11, 2024 | 8.790 | 8.885 | 8.760 | 8.820 | 7,336,899 | +0.05(+0.57%) |
Jun 10, 2024 | 8.750 | 8.875 | 8.640 | 8.770 | 7,534,320 | +0.02(+0.23%) |
Jun 07, 2024 | 8.860 | 9.005 | 8.730 | 8.750 | 7,223,569 | -0.25(-2.78%) |
Jun 06, 2024 | 8.910 | 9.030 | 8.830 | 9.000 | 3,480,938 | +0.09(+1.01%) |
Jun 05, 2024 | 8.850 | 8.950 | 8.795 | 8.910 | 5,639,726 | +0.11(+1.25%) |
Jun 04, 2024 | 8.790 | 8.940 | 8.720 | 8.800 | 5,938,733 | +0.00(+0.00%) |
Jun 03, 2024 | 8.930 | 8.990 | 8.740 | 8.800 | 8,903,795 | -0.04(-0.45%) |
May 31, 2024 | 8.980 | 9.140 | 8.790 | 8.840 | 12,849,023 | -0.17(-1.89%) |
May 30, 2024 | 8.940 | 9.085 | 8.920 | 9.010 | 11,666,043 | +0.08(+0.90%) |
May 29, 2024 | 8.856 | 9.010 | 8.845 | 8.930 | 7,967,597 | -0.06(-0.67%) |
May 28, 2024 | 8.950 | 9.030 | 8.880 | 8.990 | 22,850,532 | +0.04(+0.45%) |
May 24, 2024 | 8.970 | 9.020 | 8.760 | 8.950 | 20,436,584 | +0.02(+0.22%) |
May 23, 2024 | 8.970 | 9.085 | 8.740 | 8.930 | 18,891,248 | -0.30(-3.25%) |
May 22, 2024 | 9.300 | 9.545 | 9.205 | 9.230 | 8,850,773 | -0.01(-0.11%) |
May 21, 2024 | 9.270 | 9.580 | 8.610 | 9.240 | 13,044,694 | -0.17(-1.81%) |
May 20, 2024 | 9.500 | 9.680 | 9.280 | 9.410 | 16,735,155 | -0.01(-0.11%) |
May 17, 2024 | 9.040 | 9.515 | 8.980 | 9.420 | 16,625,230 | +0.38(+4.20%) |
May 16, 2024 | 8.830 | 9.045 | 8.710 | 9.040 | 13,141,751 | +0.25(+2.84%) |
May 15, 2024 | 8.870 | 8.910 | 8.650 | 8.790 | 5,242,695 | +0.01(+0.11%) |
May 14, 2024 | 8.740 | 8.970 | 8.730 | 8.780 | 5,797,920 | -0.03(-0.34%) |
May 13, 2024 | 8.670 | 8.840 | 8.600 | 8.810 | 6,546,061 | +0.23(+2.68%) |
May 10, 2024 | 8.690 | 8.730 | 8.500 | 8.580 | 4,480,460 | +0.01(+0.12%) |
May 09, 2024 | 8.670 | 8.760 | 8.562 | 8.570 | 5,048,162 | +0.02(+0.23%) |
May 08, 2024 | 8.610 | 8.640 | 8.430 | 8.550 | 9,198,642 | -0.12(-1.38%) |
May 07, 2024 | 8.700 | 8.700 | 8.420 | 8.670 | 5,736,087 | -0.09(-1.03%) |
May 06, 2024 | 8.830 | 8.870 | 8.760 | 8.760 | 7,180,794 | -0.11(-1.24%) |
May 03, 2024 | 8.730 | 8.885 | 8.600 | 8.870 | 11,631,132 | +0.02(+0.23%) |
May 02, 2024 | 8.750 | 8.990 | 8.750 | 8.850 | 12,250,182 | +0.33(+3.87%) |