Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 9.470 | 9.720 | 9.465 | 9.570 | 961,680 | +0.28(+3.01%) |
Jul 12, 2024 | 9.450 | 9.450 | 9.275 | 9.290 | 742,889 | -0.01(-0.11%) |
Jul 11, 2024 | 8.940 | 9.340 | 8.835 | 9.300 | 1,065,934 | +0.62(+7.14%) |
Jul 10, 2024 | 8.550 | 8.684 | 8.520 | 8.680 | 447,173 | +0.13(+1.52%) |
Jul 09, 2024 | 8.420 | 8.575 | 8.405 | 8.550 | 346,068 | +0.12(+1.42%) |
Jul 08, 2024 | 8.450 | 8.540 | 8.390 | 8.430 | 305,019 | +0.00(+0.00%) |
Jul 05, 2024 | 8.530 | 8.560 | 8.350 | 8.430 | 406,481 | -0.09(-1.06%) |
Jul 03, 2024 | 8.680 | 8.730 | 8.510 | 8.520 | 212,277 | -0.14(-1.62%) |
Jul 02, 2024 | 8.540 | 8.680 | 8.530 | 8.660 | 557,258 | +0.08(+0.93%) |
Jul 01, 2024 | 8.400 | 8.640 | 8.400 | 8.580 | 935,384 | +0.23(+2.75%) |
Jun 28, 2024 | 8.500 | 8.740 | 8.250 | 8.350 | 2,643,276 | -0.10(-1.18%) |
Jun 27, 2024 | 8.410 | 8.490 | 8.320 | 8.450 | 373,199 | +0.05(+0.60%) |
Jun 26, 2024 | 8.190 | 8.440 | 8.150 | 8.400 | 529,467 | +0.17(+2.07%) |
Jun 25, 2024 | 8.300 | 8.330 | 8.230 | 8.230 | 380,477 | -0.13(-1.56%) |
Jun 24, 2024 | 8.440 | 8.440 | 8.255 | 8.360 | 407,842 | +0.17(+2.08%) |
Jun 21, 2024 | 8.290 | 8.310 | 8.180 | 8.190 | 1,468,624 | -0.07(-0.85%) |
Jun 20, 2024 | 8.170 | 8.276 | 8.155 | 8.260 | 299,494 | +0.04(+0.49%) |
Jun 18, 2024 | 8.270 | 8.390 | 8.210 | 8.220 | 334,024 | -0.10(-1.20%) |
Jun 17, 2024 | 8.160 | 8.320 | 8.070 | 8.320 | 323,819 | +0.17(+2.09%) |
Jun 14, 2024 | 8.160 | 8.230 | 8.010 | 8.150 | 525,409 | -0.12(-1.45%) |
Jun 13, 2024 | 8.390 | 8.505 | 8.135 | 8.270 | 532,766 | -0.13(-1.55%) |
Jun 12, 2024 | 8.470 | 8.680 | 8.305 | 8.400 | 558,205 | +0.17(+2.07%) |
Jun 11, 2024 | 8.240 | 8.320 | 8.200 | 8.230 | 427,032 | -0.05(-0.60%) |
Jun 10, 2024 | 8.310 | 8.330 | 8.160 | 8.280 | 453,993 | -0.12(-1.43%) |
Jun 07, 2024 | 8.280 | 8.445 | 8.270 | 8.400 | 394,328 | +0.01(+0.12%) |
Jun 06, 2024 | 8.360 | 8.425 | 8.310 | 8.390 | 278,293 | +0.01(+0.12%) |
Jun 05, 2024 | 8.420 | 8.435 | 8.300 | 8.380 | 393,211 | +0.08(+0.96%) |
Jun 04, 2024 | 8.400 | 8.410 | 8.290 | 8.300 | 457,306 | -0.18(-2.12%) |
Jun 03, 2024 | 8.800 | 8.800 | 8.470 | 8.480 | 382,260 | -0.17(-1.97%) |
May 31, 2024 | 8.590 | 8.725 | 8.560 | 8.650 | 432,575 | +0.09(+1.05%) |
May 30, 2024 | 8.530 | 8.630 | 8.485 | 8.560 | 270,331 | +0.11(+1.30%) |
May 29, 2024 | 8.500 | 8.500 | 8.360 | 8.450 | 305,697 | -0.17(-1.97%) |
May 28, 2024 | 8.750 | 8.785 | 8.580 | 8.620 | 300,089 | -0.10(-1.15%) |
May 24, 2024 | 8.800 | 8.830 | 8.640 | 8.720 | 311,360 | +0.02(+0.23%) |
May 23, 2024 | 8.910 | 8.920 | 8.635 | 8.700 | 421,183 | -0.21(-2.36%) |
May 22, 2024 | 8.940 | 9.015 | 8.845 | 8.910 | 274,553 | -0.07(-0.78%) |
May 21, 2024 | 8.930 | 9.015 | 8.900 | 8.980 | 271,162 | +0.04(+0.45%) |
May 20, 2024 | 9.090 | 9.110 | 8.940 | 8.940 | 305,937 | -0.16(-1.76%) |
May 17, 2024 | 9.090 | 9.175 | 9.050 | 9.100 | 265,104 | +0.04(+0.44%) |
May 16, 2024 | 9.000 | 9.100 | 8.940 | 9.060 | 246,123 | +0.07(+0.78%) |
May 15, 2024 | 9.060 | 9.120 | 8.920 | 8.990 | 532,319 | +0.03(+0.33%) |
May 14, 2024 | 8.860 | 9.025 | 8.860 | 8.960 | 357,012 | +0.17(+1.93%) |
May 13, 2024 | 8.940 | 8.950 | 8.775 | 8.790 | 279,849 | -0.02(-0.23%) |
May 10, 2024 | 8.800 | 8.830 | 8.710 | 8.810 | 283,890 | -0.01(-0.11%) |
May 09, 2024 | 8.700 | 8.820 | 8.660 | 8.820 | 356,268 | +0.17(+1.91%) |
May 08, 2024 | 8.576 | 8.655 | 8.497 | 8.655 | 600,961 | +0.03(+0.34%) |
May 07, 2024 | 8.773 | 8.813 | 8.625 | 8.625 | 268,115 | -0.09(-1.02%) |
May 06, 2024 | 8.734 | 8.808 | 8.665 | 8.714 | 321,866 | +0.00(+0.00%) |
May 03, 2024 | 8.734 | 8.832 | 8.675 | 8.714 | 318,247 | +0.11(+1.26%) |
May 02, 2024 | 8.448 | 8.650 | 8.429 | 8.606 | 783,489 | +0.25(+2.94%) |