Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 9.210 | 9.250 | 8.800 | 8.860 | 383,981 | -0.28(-3.01%) |
Jul 12, 2024 | 8.930 | 9.258 | 8.800 | 9.135 | 539,880 | +0.33(+3.81%) |
Jul 11, 2024 | 8.670 | 8.990 | 8.617 | 8.800 | 506,826 | +0.29(+3.41%) |
Jul 10, 2024 | 8.550 | 8.620 | 8.433 | 8.510 | 384,205 | -0.03(-0.35%) |
Jul 09, 2024 | 8.860 | 8.875 | 8.530 | 8.540 | 393,929 | -0.31(-3.50%) |
Jul 08, 2024 | 8.880 | 9.125 | 8.790 | 8.850 | 451,900 | -0.01(-0.11%) |
Jul 05, 2024 | 8.550 | 8.920 | 8.510 | 8.860 | 298,932 | +0.26(+3.02%) |
Jul 03, 2024 | 8.380 | 8.870 | 8.350 | 8.600 | 333,975 | +0.27(+3.24%) |
Jul 02, 2024 | 8.320 | 8.540 | 8.270 | 8.330 | 393,252 | +0.03(+0.36%) |
Jul 01, 2024 | 8.370 | 8.570 | 8.167 | 8.300 | 494,554 | -0.09(-1.07%) |
Jun 28, 2024 | 8.470 | 8.550 | 8.190 | 8.390 | 490,507 | +0.00(+0.00%) |
Jun 27, 2024 | 8.440 | 8.485 | 8.200 | 8.390 | 360,299 | -0.01(-0.12%) |
Jun 26, 2024 | 8.090 | 8.570 | 8.080 | 8.400 | 499,387 | +0.26(+3.19%) |
Jun 25, 2024 | 8.190 | 8.200 | 8.070 | 8.140 | 611,791 | -0.09(-1.09%) |
Jun 24, 2024 | 8.260 | 8.401 | 8.190 | 8.230 | 676,578 | -0.06(-0.72%) |
Jun 21, 2024 | 8.170 | 8.312 | 8.070 | 8.290 | 1,831,442 | +0.10(+1.22%) |
Jun 20, 2024 | 8.210 | 8.340 | 8.020 | 8.190 | 727,419 | -0.02(-0.24%) |
Jun 18, 2024 | 8.200 | 8.430 | 8.060 | 8.210 | 697,475 | +0.01(+0.12%) |
Jun 17, 2024 | 8.300 | 8.380 | 8.090 | 8.200 | 1,275,591 | -0.22(-2.61%) |
Jun 14, 2024 | 8.780 | 8.850 | 8.380 | 8.420 | 653,156 | -0.46(-5.18%) |
Jun 13, 2024 | 8.970 | 9.121 | 8.820 | 8.880 | 675,234 | -0.10(-1.11%) |
Jun 12, 2024 | 9.370 | 9.450 | 8.950 | 8.980 | 415,102 | -0.12(-1.37%) |
Jun 11, 2024 | 9.340 | 9.350 | 9.060 | 9.105 | 414,422 | -0.31(-3.34%) |
Jun 10, 2024 | 8.990 | 9.480 | 8.950 | 9.420 | 634,839 | +0.37(+4.09%) |
Jun 07, 2024 | 9.510 | 9.510 | 8.990 | 9.050 | 871,565 | -0.62(-6.41%) |
Jun 06, 2024 | 8.900 | 9.850 | 8.790 | 9.670 | 1,537,988 | +0.70(+7.80%) |
Jun 05, 2024 | 8.760 | 9.100 | 8.705 | 8.970 | 1,166,311 | +0.27(+3.10%) |
Jun 04, 2024 | 8.580 | 8.750 | 8.530 | 8.700 | 299,608 | +0.03(+0.35%) |
Jun 03, 2024 | 8.680 | 8.790 | 8.540 | 8.670 | 750,919 | +0.01(+0.12%) |
May 31, 2024 | 9.050 | 9.050 | 8.580 | 8.660 | 758,539 | -0.36(-3.99%) |
May 30, 2024 | 9.470 | 9.690 | 8.972 | 9.020 | 967,043 | +0.20(+2.27%) |
May 29, 2024 | 8.910 | 9.110 | 8.780 | 8.820 | 761,865 | -0.32(-3.50%) |
May 28, 2024 | 9.150 | 9.340 | 9.020 | 9.140 | 452,151 | +0.08(+0.88%) |
May 24, 2024 | 9.040 | 9.190 | 8.930 | 9.060 | 357,406 | +0.02(+0.22%) |
May 23, 2024 | 9.150 | 9.185 | 8.900 | 9.040 | 531,071 | -0.07(-0.77%) |
May 22, 2024 | 9.230 | 9.280 | 9.060 | 9.110 | 371,737 | -0.15(-1.62%) |
May 21, 2024 | 9.540 | 9.589 | 9.260 | 9.260 | 296,063 | -0.34(-3.49%) |
May 20, 2024 | 9.780 | 9.900 | 9.580 | 9.595 | 400,255 | -0.18(-1.89%) |
May 17, 2024 | 9.750 | 9.801 | 9.650 | 9.780 | 310,552 | +0.08(+0.82%) |
May 16, 2024 | 9.620 | 9.790 | 9.600 | 9.700 | 457,042 | -0.01(-0.10%) |
May 15, 2024 | 9.940 | 9.955 | 9.635 | 9.710 | 283,148 | -0.05(-0.51%) |
May 14, 2024 | 9.700 | 9.980 | 9.560 | 9.760 | 892,470 | +0.22(+2.31%) |
May 13, 2024 | 9.550 | 9.830 | 9.480 | 9.540 | 840,406 | +0.07(+0.74%) |
May 10, 2024 | 9.470 | 9.500 | 9.200 | 9.470 | 399,965 | +0.00(+0.00%) |
May 09, 2024 | 9.230 | 9.570 | 9.180 | 9.470 | 500,179 | +0.24(+2.60%) |
May 08, 2024 | 9.560 | 9.640 | 9.180 | 9.230 | 505,635 | -0.41(-4.25%) |
May 07, 2024 | 9.820 | 9.900 | 9.635 | 9.640 | 231,936 | -0.20(-2.03%) |
May 06, 2024 | 9.780 | 9.980 | 9.660 | 9.840 | 240,514 | +0.12(+1.23%) |
May 03, 2024 | 9.840 | 10.05 | 9.660 | 9.720 | 327,024 | +0.07(+0.73%) |
May 02, 2024 | 9.840 | 9.880 | 9.630 | 9.650 | 206,284 | -0.04(-0.41%) |