Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.790 | 9.040 | 8.750 | 9.000 | 12,629,081 | +0.55(+6.51%) |
Jul 19, 2024 | 8.280 | 8.540 | 8.200 | 8.450 | 7,861,734 | +0.10(+1.20%) |
Jul 18, 2024 | 8.570 | 8.650 | 8.280 | 8.350 | 7,707,103 | -0.25(-2.91%) |
Jul 17, 2024 | 8.850 | 8.875 | 8.480 | 8.600 | 9,161,915 | -0.35(-3.91%) |
Jul 16, 2024 | 8.510 | 8.990 | 8.510 | 8.950 | 13,570,747 | +0.55(+6.55%) |
Jul 15, 2024 | 8.370 | 8.550 | 8.180 | 8.400 | 11,180,079 | -0.44(-4.98%) |
Jul 12, 2024 | 8.880 | 9.240 | 8.750 | 8.840 | 18,496,128 | +0.15(+1.73%) |
Jul 11, 2024 | 8.500 | 8.990 | 8.440 | 8.690 | 25,435,508 | +0.62(+7.68%) |
Jul 10, 2024 | 7.600 | 8.110 | 7.580 | 8.070 | 18,926,492 | +0.56(+7.46%) |
Jul 09, 2024 | 7.450 | 7.560 | 7.380 | 7.510 | 7,448,766 | +0.06(+0.81%) |
Jul 08, 2024 | 7.640 | 7.680 | 7.430 | 7.450 | 11,954,128 | -0.47(-5.93%) |
Jul 05, 2024 | 7.770 | 7.980 | 7.430 | 7.920 | 23,352,904 | -0.40(-4.81%) |
Jul 03, 2024 | 7.770 | 8.590 | 7.770 | 8.320 | 19,785,480 | +0.69(+9.04%) |
Jul 02, 2024 | 7.840 | 7.990 | 7.570 | 7.630 | 9,813,385 | -0.08(-1.04%) |
Jul 01, 2024 | 7.460 | 7.750 | 7.440 | 7.710 | 10,624,957 | +0.38(+5.18%) |
Jun 28, 2024 | 7.610 | 7.620 | 7.175 | 7.330 | 12,727,726 | -0.36(-4.68%) |
Jun 27, 2024 | 7.860 | 7.870 | 7.640 | 7.690 | 10,825,434 | -0.55(-6.67%) |
Jun 26, 2024 | 7.960 | 8.320 | 7.920 | 8.240 | 9,223,282 | +0.30(+3.78%) |
Jun 25, 2024 | 7.860 | 7.960 | 7.790 | 7.940 | 5,365,626 | +0.02(+0.25%) |
Jun 24, 2024 | 7.810 | 8.050 | 7.780 | 7.920 | 6,357,846 | +0.19(+2.46%) |
Jun 21, 2024 | 7.540 | 7.830 | 7.500 | 7.730 | 8,175,876 | +0.25(+3.34%) |
Jun 20, 2024 | 7.390 | 7.510 | 7.300 | 7.480 | 6,663,785 | +0.00(+0.00%) |
Jun 18, 2024 | 7.230 | 7.535 | 7.130 | 7.480 | 9,129,239 | +0.16(+2.19%) |
Jun 17, 2024 | 7.260 | 7.330 | 7.170 | 7.320 | 6,805,591 | +0.13(+1.81%) |
Jun 14, 2024 | 7.310 | 7.320 | 7.160 | 7.190 | 6,418,595 | -0.18(-2.44%) |
Jun 13, 2024 | 7.470 | 7.635 | 7.370 | 7.370 | 7,911,783 | -0.11(-1.47%) |
Jun 12, 2024 | 7.640 | 7.690 | 7.340 | 7.480 | 13,812,013 | -0.02(-0.27%) |
Jun 11, 2024 | 7.930 | 7.950 | 7.480 | 7.500 | 15,502,566 | -0.43(-5.42%) |
Jun 10, 2024 | 8.150 | 8.189 | 7.890 | 7.930 | 10,753,440 | -0.22(-2.70%) |
Jun 07, 2024 | 8.230 | 8.440 | 8.120 | 8.150 | 7,341,052 | -0.21(-2.51%) |
Jun 06, 2024 | 8.250 | 8.470 | 8.230 | 8.360 | 9,158,393 | +0.01(+0.12%) |
Jun 05, 2024 | 8.300 | 8.500 | 8.180 | 8.350 | 9,972,349 | +0.25(+3.09%) |
Jun 04, 2024 | 8.150 | 8.180 | 8.010 | 8.100 | 6,885,566 | -0.02(-0.25%) |
Jun 03, 2024 | 8.540 | 8.580 | 8.030 | 8.120 | 9,717,619 | -0.19(-2.29%) |
May 31, 2024 | 8.390 | 8.500 | 8.170 | 8.310 | 14,027,381 | -0.35(-4.04%) |
May 30, 2024 | 8.150 | 8.730 | 8.150 | 8.660 | 15,379,471 | +0.45(+5.48%) |
May 29, 2024 | 8.190 | 8.340 | 8.149 | 8.210 | 7,375,377 | -0.23(-2.73%) |
May 28, 2024 | 8.190 | 8.500 | 8.135 | 8.440 | 10,648,728 | +0.24(+2.93%) |
May 24, 2024 | 8.130 | 8.420 | 8.105 | 8.200 | 8,066,705 | +0.10(+1.23%) |
May 23, 2024 | 8.400 | 8.440 | 7.900 | 8.100 | 21,276,774 | -0.65(-7.43%) |
May 22, 2024 | 8.900 | 9.020 | 8.610 | 8.750 | 16,752,803 | -0.02(-0.23%) |
May 21, 2024 | 8.720 | 10.47 | 8.560 | 8.770 | 61,566,648 | +0.49(+5.92%) |
May 20, 2024 | 8.510 | 8.540 | 8.140 | 8.280 | 17,785,910 | -0.02(-0.24%) |
May 17, 2024 | 8.160 | 8.465 | 8.030 | 8.300 | 9,242,016 | +0.03(+0.36%) |
May 16, 2024 | 8.040 | 8.450 | 7.900 | 8.270 | 9,466,865 | +0.28(+3.50%) |
May 15, 2024 | 8.510 | 8.530 | 7.870 | 7.990 | 11,618,870 | -0.29(-3.50%) |
May 14, 2024 | 8.060 | 8.290 | 8.030 | 8.280 | 10,646,309 | +0.19(+2.35%) |
May 13, 2024 | 7.920 | 8.430 | 7.920 | 8.090 | 18,556,572 | +0.36(+4.66%) |
May 10, 2024 | 8.110 | 8.290 | 7.680 | 7.730 | 18,385,414 | -0.43(-5.27%) |
May 09, 2024 | 8.160 | 8.340 | 8.040 | 8.160 | 10,063,312 | +0.27(+3.42%) |
May 08, 2024 | 8.010 | 8.030 | 7.670 | 7.890 | 21,744,784 | -0.54(-6.41%) |
May 07, 2024 | 8.760 | 8.785 | 8.400 | 8.430 | 13,486,226 | -0.60(-6.64%) |
May 06, 2024 | 8.960 | 9.147 | 8.880 | 9.030 | 11,819,649 | -0.03(-0.33%) |
May 03, 2024 | 9.120 | 9.297 | 8.930 | 9.060 | 16,610,985 | -0.34(-3.62%) |
May 02, 2024 | 8.740 | 9.530 | 8.580 | 9.400 | 28,724,288 | +1.28(+15.76%) |