Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.000 | 9.000 | 8.845 | 8.860 | 213,302 | -0.10(-1.12%) |
Jul 26, 2024 | 9.000 | 9.030 | 8.840 | 8.960 | 283,568 | +0.11(+1.24%) |
Jul 25, 2024 | 8.830 | 8.955 | 8.760 | 8.850 | 662,672 | +0.06(+0.68%) |
Jul 24, 2024 | 9.020 | 9.140 | 8.790 | 8.790 | 418,339 | -0.26(-2.87%) |
Jul 23, 2024 | 8.790 | 9.070 | 8.760 | 9.050 | 379,818 | +0.26(+2.96%) |
Jul 22, 2024 | 8.770 | 8.830 | 8.600 | 8.790 | 242,422 | +0.06(+0.69%) |
Jul 19, 2024 | 8.680 | 8.765 | 8.540 | 8.730 | 239,089 | +0.05(+0.58%) |
Jul 18, 2024 | 9.000 | 9.110 | 8.670 | 8.680 | 332,680 | -0.42(-4.62%) |
Jul 17, 2024 | 9.080 | 9.285 | 9.050 | 9.100 | 353,998 | -0.04(-0.44%) |
Jul 16, 2024 | 8.840 | 9.150 | 8.830 | 9.140 | 565,542 | +0.38(+4.34%) |
Jul 15, 2024 | 8.740 | 8.770 | 8.665 | 8.760 | 342,479 | +0.09(+1.04%) |
Jul 12, 2024 | 8.710 | 8.770 | 8.640 | 8.670 | 317,859 | +0.09(+1.05%) |
Jul 11, 2024 | 8.660 | 8.680 | 8.555 | 8.580 | 394,236 | +0.12(+1.42%) |
Jul 10, 2024 | 8.400 | 8.470 | 8.310 | 8.460 | 253,314 | +0.12(+1.44%) |
Jul 09, 2024 | 8.480 | 8.480 | 8.325 | 8.340 | 206,939 | -0.17(-2.00%) |
Jul 08, 2024 | 8.550 | 8.565 | 8.405 | 8.510 | 234,691 | +0.02(+0.24%) |
Jul 05, 2024 | 8.350 | 8.490 | 8.330 | 8.490 | 496,122 | +0.09(+1.07%) |
Jul 03, 2024 | 8.580 | 8.585 | 8.390 | 8.400 | 285,800 | -0.13(-1.52%) |
Jul 02, 2024 | 8.410 | 8.540 | 8.340 | 8.530 | 815,946 | +0.17(+2.03%) |
Jul 01, 2024 | 8.510 | 8.530 | 8.315 | 8.360 | 412,284 | -0.16(-1.88%) |
Jun 28, 2024 | 8.250 | 8.630 | 8.160 | 8.520 | 1,566,904 | +0.36(+4.41%) |
Jun 27, 2024 | 8.061 | 8.160 | 7.982 | 8.160 | 427,763 | +0.08(+0.98%) |
Jun 26, 2024 | 8.091 | 8.130 | 7.942 | 8.081 | 662,874 | -0.08(-0.97%) |
Jun 25, 2024 | 8.210 | 8.259 | 8.071 | 8.160 | 859,110 | -0.10(-1.20%) |
Jun 24, 2024 | 8.249 | 8.383 | 8.190 | 8.259 | 793,969 | +0.07(+0.85%) |
Jun 21, 2024 | 8.428 | 8.586 | 8.160 | 8.190 | 10,445,755 | -0.14(-1.67%) |
Jun 20, 2024 | 8.229 | 8.329 | 8.160 | 8.329 | 820,192 | +0.05(+0.60%) |
Jun 18, 2024 | 8.329 | 8.338 | 8.180 | 8.279 | 693,133 | -0.02(-0.24%) |
Jun 17, 2024 | 8.130 | 8.299 | 8.101 | 8.299 | 660,117 | +0.09(+1.09%) |
Jun 14, 2024 | 8.249 | 8.289 | 8.081 | 8.210 | 595,692 | -0.16(-1.90%) |
Jun 13, 2024 | 8.398 | 8.418 | 8.195 | 8.368 | 707,227 | -0.01(-0.12%) |
Jun 12, 2024 | 8.408 | 8.626 | 8.358 | 8.378 | 795,375 | +0.19(+2.30%) |
Jun 11, 2024 | 8.249 | 8.408 | 8.130 | 8.190 | 834,981 | -0.01(-0.12%) |
Jun 10, 2024 | 8.279 | 8.279 | 7.535 | 8.200 | 2,022,869 | -0.30(-3.50%) |
Jun 07, 2024 | 8.537 | 8.636 | 8.467 | 8.497 | 210,841 | -0.15(-1.72%) |
Jun 06, 2024 | 8.646 | 8.765 | 8.616 | 8.646 | 262,366 | -0.05(-0.57%) |
Jun 05, 2024 | 8.636 | 8.725 | 8.428 | 8.695 | 359,259 | +0.06(+0.69%) |
Jun 04, 2024 | 8.586 | 8.755 | 8.567 | 8.636 | 510,884 | -0.01(-0.11%) |
Jun 03, 2024 | 8.517 | 8.646 | 8.378 | 8.646 | 338,138 | +0.26(+3.07%) |
May 31, 2024 | 8.408 | 8.477 | 8.338 | 8.388 | 291,111 | +0.07(+0.83%) |
May 30, 2024 | 8.329 | 8.329 | 8.229 | 8.319 | 629,226 | +0.06(+0.72%) |
May 29, 2024 | 8.319 | 8.348 | 8.160 | 8.259 | 269,248 | -0.17(-2.00%) |
May 28, 2024 | 8.517 | 8.581 | 8.388 | 8.428 | 518,777 | -0.02(-0.23%) |
May 24, 2024 | 8.527 | 8.527 | 8.398 | 8.448 | 413,579 | -0.04(-0.47%) |
May 23, 2024 | 8.695 | 8.705 | 8.338 | 8.487 | 470,495 | -0.21(-2.39%) |
May 22, 2024 | 8.735 | 8.814 | 8.666 | 8.695 | 184,085 | -0.09(-1.02%) |
May 21, 2024 | 8.854 | 8.894 | 8.755 | 8.785 | 183,256 | -0.09(-1.01%) |
May 20, 2024 | 8.914 | 8.993 | 8.874 | 8.874 | 235,187 | -0.07(-0.78%) |
May 17, 2024 | 9.023 | 9.023 | 8.894 | 8.943 | 194,632 | -0.04(-0.44%) |
May 16, 2024 | 8.933 | 8.993 | 8.859 | 8.983 | 227,043 | +0.04(+0.44%) |
May 15, 2024 | 9.062 | 9.062 | 8.914 | 8.943 | 270,938 | +0.01(+0.11%) |
May 14, 2024 | 8.973 | 8.983 | 8.884 | 8.933 | 248,297 | +0.08(+0.90%) |
May 13, 2024 | 9.013 | 9.062 | 8.834 | 8.854 | 255,779 | -0.10(-1.11%) |
May 10, 2024 | 8.973 | 8.973 | 8.814 | 8.953 | 190,565 | -0.03(-0.33%) |
May 09, 2024 | 8.943 | 9.052 | 8.874 | 8.983 | 197,831 | +0.07(+0.78%) |
May 08, 2024 | 9.003 | 9.013 | 8.765 | 8.914 | 368,320 | -0.20(-2.18%) |
May 07, 2024 | 8.953 | 9.132 | 8.953 | 9.112 | 415,295 | +0.17(+1.88%) |
May 06, 2024 | 9.261 | 9.261 | 8.547 | 8.943 | 522,890 | -0.16(-1.74%) |
May 03, 2024 | 9.261 | 9.340 | 9.082 | 9.102 | 193,319 | +0.01(+0.11%) |
May 02, 2024 | 9.161 | 9.161 | 8.963 | 9.092 | 246,098 | +0.04(+0.44%) |