Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.310 | 8.527 | 8.080 | 8.285 | 14,913 | -0.04(-0.54%) |
Jul 22, 2024 | 7.970 | 8.511 | 7.970 | 8.330 | 21,710 | +0.23(+2.84%) |
Jul 19, 2024 | 8.117 | 8.170 | 7.980 | 8.100 | 17,259 | -0.15(-1.82%) |
Jul 18, 2024 | 8.440 | 8.440 | 8.230 | 8.250 | 34,755 | -0.05(-0.60%) |
Jul 17, 2024 | 8.370 | 8.550 | 8.300 | 8.300 | 19,546 | +0.01(+0.12%) |
Jul 16, 2024 | 8.310 | 8.410 | 8.250 | 8.290 | 21,155 | -0.11(-1.34%) |
Jul 15, 2024 | 8.370 | 8.480 | 8.170 | 8.402 | 16,770 | -0.02(-0.21%) |
Jul 12, 2024 | 8.220 | 8.450 | 8.114 | 8.420 | 22,325 | +0.07(+0.84%) |
Jul 11, 2024 | 7.920 | 8.520 | 7.920 | 8.350 | 66,840 | -0.08(-0.92%) |
Jul 10, 2024 | 8.215 | 8.450 | 8.215 | 8.427 | 37,598 | +0.32(+3.91%) |
Jul 09, 2024 | 7.750 | 8.260 | 7.750 | 8.110 | 58,378 | -0.22(-2.64%) |
Jul 08, 2024 | 8.170 | 8.340 | 7.970 | 8.330 | 27,581 | +0.01(+0.12%) |
Jul 05, 2024 | 8.450 | 8.450 | 8.290 | 8.320 | 27,765 | -0.12(-1.41%) |
Jul 03, 2024 | 8.450 | 8.483 | 8.360 | 8.439 | 17,837 | +0.16(+1.92%) |
Jul 02, 2024 | 8.220 | 8.300 | 8.140 | 8.280 | 67,172 | +0.15(+1.85%) |
Jul 01, 2024 | 8.095 | 8.360 | 7.880 | 8.130 | 67,757 | -0.17(-2.05%) |
Jun 28, 2024 | 8.190 | 8.350 | 8.190 | 8.300 | 49,763 | -0.10(-1.19%) |
Jun 27, 2024 | 8.275 | 8.490 | 8.275 | 8.400 | 28,224 | +0.02(+0.18%) |
Jun 26, 2024 | 8.570 | 8.610 | 8.330 | 8.385 | 44,969 | +0.05(+0.66%) |
Jun 25, 2024 | 8.050 | 8.570 | 8.050 | 8.330 | 47,706 | -0.03(-0.36%) |
Jun 24, 2024 | 8.430 | 8.430 | 8.185 | 8.360 | 60,906 | -0.03(-0.36%) |
Jun 21, 2024 | 8.443 | 8.465 | 8.310 | 8.390 | 64,323 | +0.07(+0.84%) |
Jun 20, 2024 | 8.100 | 8.580 | 7.980 | 8.320 | 41,696 | +0.25(+3.14%) |
Jun 18, 2024 | 8.020 | 8.070 | 7.980 | 8.067 | 77,959 | +0.10(+1.21%) |
Jun 17, 2024 | 8.023 | 8.080 | 7.890 | 7.970 | 83,400 | -0.02(-0.25%) |
Jun 14, 2024 | 7.975 | 7.990 | 7.850 | 7.990 | 42,660 | +0.04(+0.57%) |
Jun 13, 2024 | 7.886 | 8.090 | 7.750 | 7.945 | 58,274 | -0.14(-1.79%) |
Jun 12, 2024 | 8.210 | 8.210 | 8.000 | 8.090 | 62,454 | +0.12(+1.51%) |
Jun 11, 2024 | 7.930 | 8.110 | 7.710 | 7.970 | 63,950 | -0.05(-0.62%) |
Jun 10, 2024 | 8.110 | 8.210 | 7.960 | 8.020 | 28,217 | +0.04(+0.50%) |
Jun 07, 2024 | 7.822 | 8.030 | 7.822 | 7.980 | 15,506 | -0.08(-0.99%) |
Jun 06, 2024 | 8.135 | 8.135 | 8.010 | 8.060 | 36,375 | -0.01(-0.09%) |
Jun 05, 2024 | 8.043 | 8.100 | 7.890 | 8.067 | 31,850 | +0.47(+6.14%) |
Jun 04, 2024 | 7.690 | 7.790 | 7.540 | 7.600 | 47,070 | +0.02(+0.30%) |
Jun 03, 2024 | 7.645 | 7.820 | 7.460 | 7.578 | 140,175 | +0.09(+1.17%) |
May 31, 2024 | 7.625 | 7.670 | 7.470 | 7.490 | 39,987 | +0.18(+2.46%) |
May 30, 2024 | 7.150 | 7.350 | 7.150 | 7.310 | 107,777 | +0.03(+0.41%) |
May 29, 2024 | 7.410 | 7.410 | 7.270 | 7.280 | 41,330 | -0.35(-4.59%) |
May 28, 2024 | 7.650 | 7.710 | 7.600 | 7.630 | 46,152 | +0.03(+0.39%) |
May 24, 2024 | 7.650 | 7.800 | 7.550 | 7.600 | 19,818 | -0.31(-3.92%) |
May 23, 2024 | 7.985 | 8.060 | 7.860 | 7.910 | 55,930 | +0.28(+3.67%) |
May 22, 2024 | 7.798 | 7.920 | 7.610 | 7.630 | 44,538 | -0.01(-0.13%) |
May 21, 2024 | 7.600 | 7.672 | 7.390 | 7.640 | 19,182 | +0.01(+0.13%) |
May 20, 2024 | 7.720 | 7.720 | 7.567 | 7.630 | 36,158 | -0.05(-0.65%) |
May 17, 2024 | 7.660 | 7.780 | 7.600 | 7.680 | 36,587 | +0.05(+0.66%) |
May 16, 2024 | 7.660 | 7.782 | 7.630 | 7.630 | 33,890 | -0.06(-0.78%) |
May 15, 2024 | 7.330 | 7.690 | 7.330 | 7.690 | 15,382 | +0.10(+1.32%) |
May 14, 2024 | 7.400 | 7.770 | 7.400 | 7.590 | 43,314 | -0.14(-1.81%) |
May 13, 2024 | 7.510 | 7.890 | 7.510 | 7.730 | 42,282 | +0.04(+0.52%) |
May 10, 2024 | 7.490 | 7.800 | 7.490 | 7.690 | 24,717 | +0.01(+0.13%) |
May 09, 2024 | 7.670 | 7.800 | 7.560 | 7.680 | 68,507 | +0.21(+2.81%) |
May 08, 2024 | 7.500 | 7.520 | 7.400 | 7.470 | 29,614 | -0.13(-1.71%) |
May 07, 2024 | 7.680 | 7.800 | 7.540 | 7.600 | 86,519 | +0.02(+0.25%) |
May 06, 2024 | 7.310 | 7.870 | 7.310 | 7.581 | 36,341 | +0.07(+0.95%) |
May 03, 2024 | 7.595 | 7.670 | 7.500 | 7.510 | 33,890 | -0.03(-0.40%) |
May 02, 2024 | 7.585 | 7.650 | 7.530 | 7.540 | 47,620 | -0.02(-0.26%) |