Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.930 | 9.550 | 8.930 | 9.500 | 33,153 | +0.51(+5.67%) |
Jul 25, 2024 | 8.920 | 9.060 | 8.620 | 8.990 | 45,573 | +0.17(+1.93%) |
Jul 24, 2024 | 8.560 | 9.005 | 8.560 | 8.820 | 13,241 | +0.04(+0.46%) |
Jul 23, 2024 | 9.010 | 9.100 | 8.760 | 8.780 | 17,334 | -0.31(-3.41%) |
Jul 22, 2024 | 9.050 | 9.140 | 8.810 | 9.090 | 13,761 | +0.01(+0.11%) |
Jul 19, 2024 | 9.170 | 9.210 | 8.801 | 9.080 | 15,597 | -0.05(-0.55%) |
Jul 18, 2024 | 9.330 | 9.330 | 9.130 | 9.130 | 7,453 | -0.17(-1.83%) |
Jul 17, 2024 | 9.300 | 9.443 | 9.150 | 9.300 | 19,675 | +0.00(+0.00%) |
Jul 16, 2024 | 9.180 | 9.405 | 9.180 | 9.300 | 20,035 | +0.15(+1.64%) |
Jul 15, 2024 | 9.300 | 9.410 | 9.090 | 9.150 | 57,541 | -0.05(-0.54%) |
Jul 12, 2024 | 8.500 | 9.200 | 8.500 | 9.200 | 54,167 | +0.53(+6.11%) |
Jul 11, 2024 | 8.490 | 8.700 | 8.230 | 8.670 | 56,484 | +0.20(+2.36%) |
Jul 10, 2024 | 8.280 | 8.470 | 8.260 | 8.470 | 24,363 | +0.13(+1.56%) |
Jul 09, 2024 | 8.260 | 8.340 | 8.136 | 8.340 | 8,135 | +0.02(+0.24%) |
Jul 08, 2024 | 8.445 | 8.460 | 8.250 | 8.320 | 38,513 | -0.01(-0.12%) |
Jul 05, 2024 | 8.350 | 8.500 | 8.185 | 8.330 | 10,587 | -0.07(-0.83%) |
Jul 03, 2024 | 8.310 | 8.490 | 8.168 | 8.400 | 12,638 | +0.07(+0.84%) |
Jul 02, 2024 | 8.300 | 8.500 | 8.100 | 8.330 | 43,341 | -0.10(-1.19%) |
Jul 01, 2024 | 8.920 | 8.975 | 8.430 | 8.430 | 40,729 | -0.57(-6.33%) |
Jun 28, 2024 | 9.010 | 9.291 | 8.680 | 9.000 | 90,465 | +0.18(+2.04%) |
Jun 27, 2024 | 8.620 | 8.820 | 8.360 | 8.820 | 94,836 | +0.22(+2.56%) |
Jun 26, 2024 | 8.220 | 8.600 | 8.220 | 8.600 | 49,352 | +0.29(+3.49%) |
Jun 25, 2024 | 8.370 | 8.410 | 8.150 | 8.310 | 27,360 | -0.14(-1.66%) |
Jun 24, 2024 | 8.020 | 8.500 | 8.000 | 8.450 | 32,099 | -0.06(-0.71%) |
Jun 21, 2024 | 8.440 | 8.510 | 8.261 | 8.510 | 37,252 | -0.02(-0.23%) |
Jun 20, 2024 | 8.180 | 8.540 | 8.110 | 8.530 | 19,191 | +0.28(+3.39%) |
Jun 18, 2024 | 8.280 | 8.385 | 8.087 | 8.250 | 30,868 | -0.08(-0.96%) |
Jun 17, 2024 | 8.000 | 8.430 | 7.995 | 8.330 | 38,211 | +0.27(+3.35%) |
Jun 14, 2024 | 8.220 | 8.320 | 8.060 | 8.060 | 13,659 | -0.29(-3.47%) |
Jun 13, 2024 | 8.300 | 8.410 | 8.160 | 8.350 | 7,391 | -0.25(-2.91%) |
Jun 12, 2024 | 8.380 | 8.660 | 8.190 | 8.600 | 26,189 | +0.20(+2.38%) |
Jun 11, 2024 | 8.330 | 8.400 | 8.050 | 8.400 | 13,104 | -0.01(-0.12%) |
Jun 10, 2024 | 8.430 | 8.520 | 8.240 | 8.410 | 20,134 | -0.17(-1.98%) |
Jun 07, 2024 | 8.240 | 8.580 | 8.120 | 8.580 | 26,278 | +0.50(+6.19%) |
Jun 06, 2024 | 8.230 | 8.230 | 8.080 | 8.080 | 10,225 | -0.13(-1.58%) |
Jun 05, 2024 | 8.017 | 8.230 | 8.002 | 8.210 | 12,761 | +0.14(+1.73%) |
Jun 04, 2024 | 8.060 | 8.098 | 8.010 | 8.070 | 8,870 | -0.09(-1.10%) |
Jun 03, 2024 | 8.130 | 8.170 | 7.910 | 8.160 | 27,616 | +0.00(+0.00%) |
May 31, 2024 | 7.890 | 8.300 | 7.890 | 8.160 | 21,808 | +0.21(+2.64%) |
May 30, 2024 | 7.990 | 8.050 | 7.931 | 7.950 | 13,226 | +0.05(+0.63%) |
May 29, 2024 | 7.950 | 8.010 | 7.900 | 7.900 | 11,503 | -0.15(-1.86%) |
May 28, 2024 | 7.920 | 8.060 | 7.910 | 8.050 | 23,902 | -0.04(-0.49%) |
May 24, 2024 | 8.180 | 8.180 | 7.925 | 8.090 | 7,576 | -0.01(-0.12%) |
May 23, 2024 | 8.120 | 8.170 | 7.980 | 8.100 | 22,695 | -0.10(-1.22%) |
May 22, 2024 | 8.040 | 8.200 | 7.994 | 8.200 | 40,402 | +0.13(+1.61%) |
May 21, 2024 | 7.920 | 8.100 | 7.915 | 8.070 | 20,020 | +0.15(+1.89%) |
May 20, 2024 | 8.066 | 8.066 | 7.896 | 7.920 | 15,462 | -0.10(-1.25%) |
May 17, 2024 | 8.040 | 8.090 | 7.790 | 8.020 | 31,238 | +0.02(+0.25%) |
May 16, 2024 | 8.040 | 8.150 | 7.870 | 8.000 | 31,666 | -0.15(-1.84%) |
May 15, 2024 | 8.250 | 8.270 | 8.060 | 8.150 | 11,688 | +0.03(+0.37%) |
May 14, 2024 | 8.230 | 8.300 | 8.020 | 8.120 | 30,920 | +0.06(+0.74%) |
May 13, 2024 | 8.260 | 8.300 | 8.060 | 8.060 | 26,198 | -0.22(-2.66%) |
May 10, 2024 | 8.340 | 8.340 | 8.140 | 8.280 | 27,705 | -0.06(-0.72%) |
May 09, 2024 | 8.340 | 8.340 | 8.084 | 8.340 | 16,126 | +0.03(+0.36%) |
May 08, 2024 | 8.080 | 8.350 | 7.942 | 8.310 | 25,431 | +0.15(+1.84%) |
May 07, 2024 | 7.970 | 8.340 | 7.970 | 8.160 | 36,841 | +0.13(+1.62%) |
May 06, 2024 | 8.250 | 8.330 | 8.030 | 8.030 | 21,785 | -0.22(-2.67%) |
May 03, 2024 | 7.880 | 8.270 | 7.620 | 8.250 | 36,854 | +0.44(+5.63%) |
May 02, 2024 | 8.000 | 8.005 | 7.704 | 7.810 | 37,139 | -0.08(-1.01%) |