Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 8.910 | 8.980 | 8.860 | 8.900 | 270,814 | +0.03(+0.34%) |
Jul 24, 2024 | 8.880 | 8.910 | 8.810 | 8.870 | 306,225 | -0.05(-0.56%) |
Jul 23, 2024 | 8.790 | 8.945 | 8.762 | 8.920 | 410,771 | +0.09(+1.02%) |
Jul 22, 2024 | 8.680 | 8.830 | 8.665 | 8.830 | 142,943 | +0.22(+2.56%) |
Jul 19, 2024 | 8.660 | 8.688 | 8.590 | 8.610 | 60,791 | -0.02(-0.23%) |
Jul 18, 2024 | 8.730 | 8.772 | 8.590 | 8.630 | 122,186 | -0.07(-0.86%) |
Jul 17, 2024 | 8.830 | 8.850 | 8.700 | 8.705 | 142,671 | -0.21(-2.36%) |
Jul 16, 2024 | 8.890 | 8.950 | 8.860 | 8.915 | 144,407 | +0.04(+0.51%) |
Jul 15, 2024 | 8.900 | 8.927 | 8.830 | 8.870 | 157,449 | -0.02(-0.22%) |
Jul 12, 2024 | 8.890 | 8.920 | 8.852 | 8.890 | 113,939 | +0.03(+0.34%) |
Jul 11, 2024 | 8.940 | 8.970 | 8.800 | 8.860 | 220,586 | -0.07(-0.78%) |
Jul 10, 2024 | 8.900 | 8.940 | 8.890 | 8.930 | 99,659 | +0.07(+0.79%) |
Jul 09, 2024 | 8.890 | 8.940 | 8.840 | 8.860 | 141,921 | -0.04(-0.45%) |
Jul 08, 2024 | 8.940 | 8.940 | 8.870 | 8.900 | 84,920 | -0.02(-0.22%) |
Jul 05, 2024 | 8.910 | 8.920 | 8.870 | 8.920 | 98,250 | +0.00(+0.00%) |
Jul 03, 2024 | 8.870 | 8.940 | 8.850 | 8.920 | 102,675 | +0.06(+0.68%) |
Jul 02, 2024 | 8.820 | 8.880 | 8.800 | 8.860 | 106,560 | +0.04(+0.45%) |
Jul 01, 2024 | 8.840 | 8.880 | 8.770 | 8.820 | 221,856 | +0.04(+0.46%) |
Jun 28, 2024 | 8.790 | 8.880 | 8.770 | 8.780 | 215,590 | +0.03(+0.34%) |
Jun 27, 2024 | 8.730 | 8.760 | 8.700 | 8.750 | 131,490 | +0.00(+0.00%) |
Jun 26, 2024 | 8.730 | 8.758 | 8.700 | 8.750 | 111,077 | +0.02(+0.23%) |
Jun 25, 2024 | 8.790 | 8.790 | 8.650 | 8.730 | 136,127 | -0.04(-0.46%) |
Jun 24, 2024 | 8.710 | 8.770 | 8.650 | 8.770 | 207,835 | +0.06(+0.69%) |
Jun 21, 2024 | 8.710 | 8.720 | 8.660 | 8.710 | 138,810 | +0.03(+0.29%) |
Jun 20, 2024 | 8.705 | 8.710 | 8.625 | 8.685 | 182,001 | -0.02(-0.23%) |
Jun 18, 2024 | 8.675 | 8.715 | 8.675 | 8.705 | 74,312 | +0.00(+0.00%) |
Jun 17, 2024 | 8.665 | 8.715 | 8.665 | 8.705 | 87,974 | +0.03(+0.34%) |
Jun 14, 2024 | 8.695 | 8.715 | 8.665 | 8.675 | 86,850 | -0.02(-0.23%) |
Jun 13, 2024 | 8.725 | 8.735 | 8.670 | 8.695 | 71,746 | +0.01(+0.11%) |
Jun 12, 2024 | 8.665 | 8.700 | 8.635 | 8.685 | 189,393 | +0.05(+0.57%) |
Jun 11, 2024 | 8.556 | 8.635 | 8.536 | 8.635 | 187,253 | +0.09(+1.05%) |
Jun 10, 2024 | 8.655 | 8.685 | 8.526 | 8.546 | 395,211 | -0.08(-0.92%) |
Jun 07, 2024 | 8.606 | 8.635 | 8.596 | 8.625 | 90,713 | +0.02(+0.23%) |
Jun 06, 2024 | 8.625 | 8.625 | 8.576 | 8.606 | 187,811 | -0.01(-0.12%) |
Jun 05, 2024 | 8.586 | 8.635 | 8.576 | 8.616 | 115,114 | +0.06(+0.70%) |
Jun 04, 2024 | 8.496 | 8.556 | 8.467 | 8.556 | 115,639 | +0.08(+0.94%) |
Jun 03, 2024 | 8.496 | 8.526 | 8.447 | 8.477 | 100,476 | +0.00(+0.00%) |
May 31, 2024 | 8.496 | 8.526 | 8.407 | 8.477 | 161,007 | +0.04(+0.47%) |
May 30, 2024 | 8.437 | 8.477 | 8.417 | 8.437 | 171,788 | -0.01(-0.12%) |
May 29, 2024 | 8.447 | 8.506 | 8.409 | 8.447 | 212,728 | -0.02(-0.23%) |
May 28, 2024 | 8.546 | 8.556 | 8.412 | 8.467 | 93,615 | -0.06(-0.70%) |
May 24, 2024 | 8.437 | 8.526 | 8.429 | 8.526 | 88,870 | +0.13(+1.54%) |
May 23, 2024 | 8.417 | 8.467 | 8.387 | 8.397 | 89,698 | -0.00(-0.06%) |
May 22, 2024 | 8.373 | 8.442 | 8.373 | 8.402 | 138,201 | +0.00(+0.00%) |
May 21, 2024 | 8.353 | 8.402 | 8.353 | 8.402 | 102,665 | +0.06(+0.71%) |
May 20, 2024 | 8.353 | 8.373 | 8.329 | 8.343 | 117,294 | +0.02(+0.24%) |
May 17, 2024 | 8.353 | 8.373 | 8.299 | 8.323 | 83,149 | -0.01(-0.12%) |
May 16, 2024 | 8.402 | 8.422 | 8.333 | 8.333 | 123,886 | -0.06(-0.70%) |
May 15, 2024 | 8.373 | 8.407 | 8.348 | 8.392 | 167,376 | +0.04(+0.47%) |
May 14, 2024 | 8.313 | 8.363 | 8.304 | 8.353 | 92,737 | +0.06(+0.71%) |
May 13, 2024 | 8.323 | 8.323 | 8.274 | 8.294 | 145,521 | -0.02(-0.24%) |
May 10, 2024 | 8.323 | 8.328 | 8.304 | 8.313 | 107,045 | -0.01(-0.12%) |
May 09, 2024 | 8.313 | 8.323 | 8.294 | 8.323 | 59,081 | +0.03(+0.36%) |
May 08, 2024 | 8.304 | 8.323 | 8.274 | 8.294 | 85,685 | -0.02(-0.24%) |
May 07, 2024 | 8.304 | 8.323 | 8.264 | 8.313 | 127,204 | +0.03(+0.36%) |
May 06, 2024 | 8.195 | 8.323 | 8.176 | 8.284 | 134,189 | +0.09(+1.08%) |
May 03, 2024 | 8.205 | 8.214 | 8.126 | 8.195 | 122,153 | +0.08(+0.97%) |
May 02, 2024 | 8.097 | 8.126 | 8.048 | 8.116 | 113,865 | +0.05(+0.61%) |