Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.720 | 10.15 | 9.700 | 10.13 | 703,141 | +0.51(+5.30%) |
Jul 15, 2024 | 9.520 | 9.690 | 9.470 | 9.620 | 468,342 | +0.17(+1.80%) |
Jul 12, 2024 | 9.370 | 9.545 | 9.310 | 9.450 | 614,135 | +0.17(+1.83%) |
Jul 11, 2024 | 8.950 | 9.300 | 8.950 | 9.280 | 711,680 | +0.43(+4.86%) |
Jul 10, 2024 | 8.740 | 8.860 | 8.660 | 8.850 | 748,501 | +0.05(+0.57%) |
Jul 09, 2024 | 8.400 | 8.810 | 8.350 | 8.800 | 572,556 | +0.44(+5.26%) |
Jul 08, 2024 | 8.330 | 8.415 | 8.285 | 8.360 | 682,542 | +0.14(+1.70%) |
Jul 05, 2024 | 8.270 | 8.290 | 8.184 | 8.220 | 341,382 | -0.08(-0.96%) |
Jul 03, 2024 | 8.290 | 8.320 | 8.230 | 8.300 | 271,537 | +0.04(+0.48%) |
Jul 02, 2024 | 8.160 | 8.265 | 8.125 | 8.260 | 350,516 | +0.07(+0.85%) |
Jul 01, 2024 | 8.480 | 8.620 | 8.155 | 8.190 | 893,895 | -0.29(-3.42%) |
Jun 28, 2024 | 8.440 | 8.570 | 8.360 | 8.480 | 2,317,309 | +0.12(+1.44%) |
Jun 27, 2024 | 8.290 | 8.360 | 8.210 | 8.360 | 440,422 | +0.06(+0.72%) |
Jun 26, 2024 | 8.270 | 8.350 | 8.180 | 8.300 | 649,017 | +0.05(+0.61%) |
Jun 25, 2024 | 8.340 | 8.370 | 8.190 | 8.250 | 310,800 | -0.12(-1.43%) |
Jun 24, 2024 | 8.280 | 8.390 | 8.260 | 8.370 | 295,403 | +0.13(+1.58%) |
Jun 21, 2024 | 8.340 | 8.340 | 8.170 | 8.240 | 718,045 | -0.07(-0.84%) |
Jun 20, 2024 | 8.080 | 8.330 | 8.000 | 8.310 | 537,495 | +0.22(+2.72%) |
Jun 18, 2024 | 8.050 | 8.180 | 8.010 | 8.090 | 423,734 | +0.19(+2.41%) |
Jun 17, 2024 | 7.880 | 8.030 | 7.880 | 7.900 | 549,054 | -0.10(-1.25%) |
Jun 14, 2024 | 8.010 | 8.050 | 7.950 | 8.000 | 517,695 | -0.06(-0.74%) |
Jun 13, 2024 | 8.050 | 8.115 | 7.890 | 8.060 | 488,075 | -0.01(-0.12%) |
Jun 12, 2024 | 8.440 | 8.520 | 8.065 | 8.070 | 639,233 | -0.18(-2.18%) |
Jun 11, 2024 | 8.080 | 8.330 | 8.050 | 8.250 | 516,446 | +0.10(+1.23%) |
Jun 10, 2024 | 8.030 | 8.200 | 7.975 | 8.150 | 275,296 | +0.05(+0.62%) |
Jun 07, 2024 | 8.030 | 8.130 | 7.950 | 8.100 | 470,011 | -0.03(-0.37%) |
Jun 06, 2024 | 8.110 | 8.170 | 7.990 | 8.130 | 344,984 | +0.04(+0.49%) |
Jun 05, 2024 | 8.000 | 8.120 | 7.930 | 8.090 | 510,095 | +0.13(+1.63%) |
Jun 04, 2024 | 7.990 | 8.010 | 7.925 | 7.960 | 337,277 | -0.07(-0.87%) |
Jun 03, 2024 | 8.190 | 8.190 | 7.940 | 8.030 | 372,291 | -0.05(-0.62%) |
May 31, 2024 | 8.100 | 8.190 | 8.020 | 8.080 | 451,437 | +0.03(+0.31%) |
May 30, 2024 | 8.085 | 8.204 | 8.035 | 8.055 | 318,878 | +0.04(+0.50%) |
May 29, 2024 | 7.856 | 8.080 | 7.856 | 8.015 | 416,763 | +0.02(+0.25%) |
May 28, 2024 | 8.155 | 8.165 | 7.980 | 7.995 | 353,443 | -0.16(-1.95%) |
May 24, 2024 | 8.095 | 8.234 | 8.095 | 8.155 | 324,915 | +0.06(+0.74%) |
May 23, 2024 | 8.204 | 8.329 | 8.080 | 8.095 | 377,999 | -0.09(-1.09%) |
May 22, 2024 | 8.165 | 8.204 | 8.130 | 8.184 | 465,171 | +0.02(+0.24%) |
May 21, 2024 | 8.105 | 8.190 | 8.100 | 8.165 | 457,928 | +0.03(+0.37%) |
May 20, 2024 | 8.174 | 8.174 | 8.050 | 8.135 | 390,011 | -0.06(-0.73%) |
May 17, 2024 | 8.264 | 8.289 | 8.179 | 8.194 | 329,143 | -0.06(-0.72%) |
May 16, 2024 | 8.244 | 8.309 | 8.224 | 8.254 | 391,862 | +0.01(+0.12%) |
May 15, 2024 | 8.364 | 8.433 | 8.214 | 8.244 | 503,797 | -0.04(-0.48%) |
May 14, 2024 | 8.384 | 8.443 | 8.165 | 8.284 | 861,360 | +0.01(+0.12%) |
May 13, 2024 | 8.264 | 8.394 | 8.199 | 8.274 | 747,622 | +0.13(+1.59%) |
May 10, 2024 | 8.075 | 8.304 | 8.075 | 8.145 | 698,300 | +0.05(+0.61%) |
May 09, 2024 | 7.866 | 8.100 | 7.587 | 8.095 | 809,938 | +0.54(+7.11%) |
May 08, 2024 | 7.497 | 7.597 | 7.408 | 7.557 | 360,519 | -0.04(-0.52%) |
May 07, 2024 | 7.607 | 7.687 | 7.557 | 7.597 | 437,206 | -0.01(-0.13%) |
May 06, 2024 | 7.557 | 7.632 | 7.507 | 7.607 | 271,543 | +0.09(+1.19%) |
May 03, 2024 | 7.448 | 7.587 | 7.448 | 7.517 | 738,780 | +0.19(+2.58%) |
May 02, 2024 | 7.378 | 7.448 | 7.275 | 7.328 | 671,967 | +0.01(+0.14%) |