Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.660 | 8.695 | 8.635 | 8.660 | 47,343 | -0.02(-0.17%) |
Jul 18, 2024 | 8.700 | 8.770 | 8.660 | 8.675 | 82,055 | +0.01(+0.06%) |
Jul 17, 2024 | 8.610 | 8.720 | 8.595 | 8.670 | 147,228 | +0.05(+0.58%) |
Jul 16, 2024 | 8.680 | 8.680 | 8.560 | 8.620 | 127,070 | -0.04(-0.40%) |
Jul 15, 2024 | 8.650 | 8.748 | 8.620 | 8.655 | 117,390 | -0.12(-1.31%) |
Jul 12, 2024 | 8.800 | 8.810 | 8.680 | 8.770 | 177,935 | +0.00(+0.00%) |
Jul 11, 2024 | 8.750 | 8.800 | 8.730 | 8.770 | 127,445 | +0.04(+0.46%) |
Jul 10, 2024 | 8.750 | 8.760 | 8.690 | 8.730 | 118,255 | +0.02(+0.17%) |
Jul 09, 2024 | 8.700 | 8.730 | 8.610 | 8.715 | 95,730 | +0.03(+0.29%) |
Jul 08, 2024 | 8.700 | 8.715 | 8.620 | 8.690 | 107,969 | -0.02(-0.23%) |
Jul 05, 2024 | 8.670 | 8.710 | 8.620 | 8.710 | 89,680 | +0.05(+0.58%) |
Jul 03, 2024 | 8.640 | 8.700 | 8.600 | 8.660 | 45,873 | +0.02(+0.23%) |
Jul 02, 2024 | 8.650 | 8.699 | 8.600 | 8.640 | 62,420 | +0.00(+0.00%) |
Jul 01, 2024 | 8.690 | 8.740 | 8.600 | 8.640 | 117,174 | -0.01(-0.12%) |
Jun 28, 2024 | 8.660 | 8.690 | 8.640 | 8.650 | 79,457 | -0.03(-0.35%) |
Jun 27, 2024 | 8.700 | 8.700 | 8.640 | 8.680 | 53,903 | +0.00(+0.00%) |
Jun 26, 2024 | 8.600 | 8.700 | 8.560 | 8.680 | 104,646 | +0.08(+0.93%) |
Jun 25, 2024 | 8.690 | 8.710 | 8.600 | 8.600 | 56,821 | -0.13(-1.48%) |
Jun 24, 2024 | 8.710 | 8.750 | 8.659 | 8.730 | 67,663 | -0.02(-0.23%) |
Jun 21, 2024 | 8.650 | 8.780 | 8.627 | 8.750 | 142,337 | +0.10(+1.16%) |
Jun 20, 2024 | 8.590 | 8.650 | 8.570 | 8.650 | 61,536 | +0.05(+0.58%) |
Jun 18, 2024 | 8.570 | 8.640 | 8.540 | 8.600 | 75,616 | +0.02(+0.23%) |
Jun 17, 2024 | 8.550 | 8.620 | 8.500 | 8.580 | 144,696 | -0.02(-0.23%) |
Jun 14, 2024 | 8.620 | 8.680 | 8.600 | 8.600 | 53,500 | -0.04(-0.46%) |
Jun 13, 2024 | 8.719 | 8.719 | 8.620 | 8.640 | 117,460 | -0.03(-0.34%) |
Jun 12, 2024 | 8.600 | 8.699 | 8.586 | 8.670 | 119,069 | +0.11(+1.27%) |
Jun 11, 2024 | 8.452 | 8.591 | 8.432 | 8.561 | 70,994 | +0.10(+1.17%) |
Jun 10, 2024 | 8.650 | 8.650 | 8.403 | 8.462 | 109,027 | -0.15(-1.72%) |
Jun 07, 2024 | 8.511 | 8.670 | 8.511 | 8.610 | 87,965 | +0.08(+0.99%) |
Jun 06, 2024 | 8.521 | 8.531 | 8.452 | 8.526 | 46,400 | -0.00(-0.06%) |
Jun 05, 2024 | 8.472 | 8.551 | 8.462 | 8.531 | 83,240 | +0.06(+0.71%) |
Jun 04, 2024 | 8.442 | 8.492 | 8.432 | 8.471 | 87,762 | +0.03(+0.34%) |
Jun 03, 2024 | 8.452 | 8.482 | 8.407 | 8.442 | 111,773 | +0.04(+0.47%) |
May 31, 2024 | 8.452 | 8.483 | 8.373 | 8.403 | 76,667 | +0.06(+0.71%) |
May 30, 2024 | 8.304 | 8.343 | 8.254 | 8.343 | 53,578 | +0.08(+0.96%) |
May 29, 2024 | 8.314 | 8.334 | 8.245 | 8.264 | 68,729 | -0.07(-0.83%) |
May 28, 2024 | 8.393 | 8.452 | 8.304 | 8.334 | 53,903 | -0.01(-0.12%) |
May 24, 2024 | 8.383 | 8.421 | 8.334 | 8.343 | 63,770 | -0.04(-0.50%) |
May 23, 2024 | 8.492 | 8.492 | 8.373 | 8.385 | 57,038 | -0.08(-0.91%) |
May 22, 2024 | 8.492 | 8.492 | 8.452 | 8.462 | 29,859 | -0.02(-0.21%) |
May 21, 2024 | 8.472 | 8.492 | 8.442 | 8.480 | 37,803 | +0.04(+0.50%) |
May 20, 2024 | 8.492 | 8.492 | 8.432 | 8.437 | 41,196 | -0.01(-0.12%) |
May 17, 2024 | 8.442 | 8.482 | 8.403 | 8.447 | 69,820 | +0.00(+0.06%) |
May 16, 2024 | 8.462 | 8.483 | 8.406 | 8.442 | 61,250 | -0.00(-0.02%) |
May 15, 2024 | 8.442 | 8.492 | 8.403 | 8.444 | 85,469 | +0.04(+0.49%) |
May 14, 2024 | 8.304 | 8.482 | 8.274 | 8.403 | 107,604 | +0.03(+0.35%) |
May 13, 2024 | 8.344 | 8.383 | 8.266 | 8.373 | 129,714 | +0.06(+0.71%) |
May 10, 2024 | 8.324 | 8.324 | 8.285 | 8.314 | 40,729 | +0.05(+0.59%) |
May 09, 2024 | 8.314 | 8.314 | 8.266 | 8.266 | 41,471 | -0.03(-0.35%) |
May 08, 2024 | 8.314 | 8.354 | 8.261 | 8.295 | 58,115 | -0.03(-0.35%) |
May 07, 2024 | 8.354 | 8.383 | 8.314 | 8.324 | 92,385 | +0.00(+0.00%) |
May 06, 2024 | 8.275 | 8.344 | 8.275 | 8.324 | 73,461 | +0.06(+0.71%) |
May 03, 2024 | 8.139 | 8.305 | 8.139 | 8.266 | 84,271 | +0.09(+1.14%) |
May 02, 2024 | 8.090 | 8.245 | 8.090 | 8.173 | 57,532 | +0.07(+0.84%) |