Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.370 | 8.470 | 8.370 | 8.460 | 108,585 | +0.10(+1.20%) |
Jul 15, 2024 | 8.450 | 8.450 | 8.360 | 8.360 | 60,100 | -0.04(-0.48%) |
Jul 12, 2024 | 8.360 | 8.450 | 8.360 | 8.400 | 129,946 | +0.03(+0.36%) |
Jul 11, 2024 | 8.310 | 8.400 | 8.300 | 8.370 | 57,001 | +0.06(+0.72%) |
Jul 10, 2024 | 8.250 | 8.320 | 8.250 | 8.310 | 85,224 | +0.07(+0.85%) |
Jul 09, 2024 | 8.210 | 8.250 | 8.190 | 8.240 | 51,017 | +0.03(+0.37%) |
Jul 08, 2024 | 8.220 | 8.250 | 8.200 | 8.210 | 54,061 | -0.03(-0.36%) |
Jul 05, 2024 | 8.230 | 8.240 | 8.160 | 8.240 | 96,771 | +0.01(+0.12%) |
Jul 04, 2024 | 8.280 | 8.280 | 8.210 | 8.230 | 29,236 | -0.05(-0.60%) |
Jul 03, 2024 | 8.240 | 8.280 | 8.160 | 8.280 | 134,223 | +0.02(+0.24%) |
Jul 02, 2024 | 8.290 | 8.290 | 8.190 | 8.260 | 196,841 | -0.06(-0.72%) |
Jun 28, 2024 | 8.320 | 0 | -0.05(-0.60%) | |||
Jun 27, 2024 | 8.390 | 8.430 | 8.340 | 8.370 | 128,260 | -0.10(-1.18%) |
Jun 26, 2024 | 8.420 | 8.470 | 8.380 | 8.470 | 76,124 | +0.05(+0.59%) |
Jun 25, 2024 | 8.460 | 8.460 | 8.400 | 8.420 | 141,472 | -0.01(-0.12%) |
Jun 24, 2024 | 8.370 | 8.470 | 8.370 | 8.430 | 91,022 | +0.06(+0.72%) |
Jun 21, 2024 | 8.320 | 8.380 | 8.320 | 8.370 | 120,350 | +0.02(+0.24%) |
Jun 20, 2024 | 8.330 | 8.350 | 8.290 | 8.350 | 133,930 | +0.03(+0.36%) |
Jun 19, 2024 | 8.310 | 8.360 | 8.310 | 8.320 | 49,665 | -0.02(-0.24%) |
Jun 18, 2024 | 8.310 | 8.350 | 8.310 | 8.340 | 92,211 | +0.02(+0.24%) |
Jun 17, 2024 | 8.290 | 8.330 | 8.290 | 8.320 | 47,330 | +0.00(+0.00%) |
Jun 14, 2024 | 8.320 | 8.330 | 8.280 | 8.320 | 53,339 | -0.02(-0.24%) |
Jun 13, 2024 | 8.380 | 8.380 | 8.280 | 8.340 | 237,166 | -0.04(-0.48%) |
Jun 12, 2024 | 8.450 | 8.450 | 8.370 | 8.380 | 154,530 | +0.00(+0.00%) |
Jun 11, 2024 | 8.380 | 8.400 | 8.350 | 8.380 | 101,384 | -0.04(-0.48%) |
Jun 10, 2024 | 8.360 | 8.420 | 8.360 | 8.420 | 80,051 | +0.04(+0.48%) |
Jun 07, 2024 | 8.330 | 8.430 | 8.330 | 8.380 | 123,778 | +0.00(+0.00%) |
Jun 06, 2024 | 8.360 | 8.390 | 8.350 | 8.380 | 43,426 | +0.03(+0.36%) |
Jun 05, 2024 | 8.280 | 8.350 | 8.280 | 8.350 | 78,156 | +0.05(+0.60%) |
Jun 04, 2024 | 8.220 | 8.320 | 8.220 | 8.300 | 116,008 | +0.04(+0.48%) |
Jun 03, 2024 | 8.210 | 8.290 | 8.210 | 8.260 | 93,693 | +0.04(+0.49%) |
May 31, 2024 | 8.140 | 8.220 | 8.140 | 8.220 | 52,552 | +0.05(+0.61%) |
May 30, 2024 | 8.190 | 8.200 | 8.130 | 8.170 | 151,646 | -0.04(-0.49%) |
May 29, 2024 | 8.240 | 8.240 | 8.180 | 8.210 | 92,943 | -0.06(-0.73%) |
May 28, 2024 | 8.300 | 8.380 | 8.220 | 8.270 | 327,509 | -0.11(-1.31%) |
May 27, 2024 | 8.380 | 8.380 | 8.350 | 8.380 | 41,927 | +0.04(+0.48%) |
May 24, 2024 | 8.380 | 8.380 | 8.340 | 8.340 | 32,823 | -0.01(-0.12%) |
May 23, 2024 | 8.480 | 8.480 | 8.340 | 8.350 | 105,269 | -0.09(-1.07%) |
May 22, 2024 | 8.450 | 8.480 | 8.430 | 8.440 | 54,154 | -0.02(-0.24%) |
May 21, 2024 | 8.450 | 8.470 | 8.430 | 8.460 | 77,096 | +0.00(+0.00%) |
May 17, 2024 | 8.460 | 0 | +0.04(+0.48%) | |||
May 16, 2024 | 8.430 | 8.460 | 8.420 | 8.420 | 145,479 | -0.03(-0.36%) |
May 15, 2024 | 8.360 | 8.460 | 8.360 | 8.450 | 135,318 | +0.09(+1.08%) |
May 14, 2024 | 8.320 | 8.360 | 8.310 | 8.360 | 32,336 | +0.03(+0.36%) |
May 13, 2024 | 8.350 | 8.360 | 8.310 | 8.330 | 56,220 | -0.02(-0.24%) |
May 10, 2024 | 8.320 | 8.360 | 8.320 | 8.350 | 62,397 | +0.03(+0.36%) |
May 09, 2024 | 8.230 | 8.320 | 8.230 | 8.320 | 122,246 | +0.07(+0.85%) |
May 08, 2024 | 8.250 | 8.260 | 8.230 | 8.250 | 47,293 | -0.03(-0.36%) |
May 07, 2024 | 8.230 | 8.280 | 8.230 | 8.280 | 76,164 | +0.07(+0.85%) |
May 06, 2024 | 8.250 | 8.250 | 8.180 | 8.210 | 51,942 | -0.02(-0.24%) |
May 03, 2024 | 8.180 | 8.230 | 8.180 | 8.230 | 51,683 | +0.08(+0.98%) |
May 02, 2024 | 8.160 | 8.160 | 8.090 | 8.150 | 68,088 | +0.03(+0.37%) |