Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.850 | 9.860 | 9.470 | 9.470 | 7,408 | +0.29(+3.16%) |
Jul 25, 2024 | 9.180 | 9.180 | 9.180 | 9.180 | 66,053 | +0.18(+2.00%) |
Jul 24, 2024 | 9.500 | 9.500 | 9.000 | 9.000 | 1,409 | -0.49(-5.16%) |
Jul 23, 2024 | 8.990 | 9.490 | 8.990 | 9.490 | 261,273 | +0.06(+0.59%) |
Jul 19, 2024 | 9.434 | 206 | -0.24(-2.46%) | |||
Jul 17, 2024 | 9.672 | 211,224 | -0.12(-1.21%) | |||
Jul 16, 2024 | 9.645 | 9.790 | 9.622 | 9.790 | 286,751 | +0.25(+2.62%) |
Jul 15, 2024 | 9.750 | 9.900 | 9.540 | 9.540 | 21,709 | -0.64(-6.29%) |
Jul 12, 2024 | 9.980 | 10.18 | 9.950 | 10.18 | 186,988 | +0.23(+2.31%) |
Jul 11, 2024 | 9.850 | 9.950 | 9.550 | 9.950 | 7,826 | +0.55(+5.91%) |
Jul 10, 2024 | 9.373 | 9.395 | 9.373 | 9.395 | 411,587 | -0.04(-0.48%) |
Jul 09, 2024 | 8.850 | 9.550 | 8.850 | 9.440 | 25,218 | +0.75(+8.63%) |
Jul 08, 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 460 | -0.86(-8.97%) |
Jul 05, 2024 | 9.546 | 9.546 | 9.546 | 9.546 | 15,859 | +0.46(+5.02%) |
Jul 03, 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 618 | -0.06(-0.66%) |
Jul 02, 2024 | 9.100 | 9.195 | 9.100 | 9.150 | 227,345 | +0.38(+4.29%) |
Jul 01, 2024 | 8.774 | 8.774 | 8.774 | 8.774 | 148 | -0.23(-2.51%) |
Jun 28, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 246,385 | -0.10(-1.10%) |
Jun 27, 2024 | 9.700 | 9.700 | 9.100 | 9.100 | 51,635 | -0.15(-1.62%) |
Jun 26, 2024 | 8.770 | 9.255 | 8.770 | 9.250 | 182,036 | +0.07(+0.76%) |
Jun 25, 2024 | 9.434 | 9.434 | 9.180 | 9.180 | 237 | +0.42(+4.81%) |
Jun 21, 2024 | 8.758 | 109 | -0.63(-6.68%) | |||
Jun 20, 2024 | 9.450 | 9.450 | 9.270 | 9.386 | 245,192 | -0.01(-0.15%) |
Jun 18, 2024 | 8.988 | 9.400 | 8.988 | 9.400 | 98,083 | +0.11(+1.21%) |
Jun 17, 2024 | 9.513 | 9.513 | 9.130 | 9.288 | 7,105 | +0.19(+2.07%) |
Jun 14, 2024 | 8.850 | 9.275 | 8.850 | 9.100 | 1,809,795 | -0.30(-3.19%) |
Jun 13, 2024 | 9.950 | 9.950 | 9.400 | 9.400 | 22,070 | -0.38(-3.89%) |
Jun 12, 2024 | 9.665 | 9.780 | 9.665 | 9.780 | 479 | -0.21(-2.05%) |
Jun 11, 2024 | 9.985 | 9.985 | 9.985 | 9.985 | 565 | -0.03(-0.30%) |
Jun 10, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 553 | +0.22(+2.23%) |
Jun 07, 2024 | 9.845 | 9.845 | 9.797 | 9.797 | 1,187 | -0.29(-2.87%) |
Jun 06, 2024 | 10.05 | 10.09 | 9.890 | 10.09 | 2,151 | +0.09(+0.86%) |
Jun 05, 2024 | 9.960 | 10.00 | 9.920 | 10.00 | 4,791 | +0.20(+2.04%) |
Jun 04, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 515 | +0.00(+0.00%) |
Jun 03, 2024 | 10.10 | 10.10 | 9.612 | 9.800 | 218,045 | -0.06(-0.61%) |
May 31, 2024 | 9.160 | 9.860 | 9.160 | 9.860 | 1,004,845 | -0.13(-1.30%) |
May 30, 2024 | 9.892 | 9.990 | 9.892 | 9.990 | 37,065 | -0.06(-0.56%) |
May 29, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 202,360 | -0.37(-3.55%) |
May 28, 2024 | 10.42 | 10.42 | 10.37 | 10.42 | 432 | +0.17(+1.62%) |
May 24, 2024 | 10.27 | 10.27 | 10.12 | 10.25 | 361,414 | -0.06(-0.54%) |
May 23, 2024 | 10.47 | 10.47 | 10.31 | 10.31 | 481,244 | -0.35(-3.28%) |
May 22, 2024 | 10.50 | 10.65 | 10.50 | 10.65 | 600,307 | -0.24(-2.19%) |
May 21, 2024 | 10.90 | 10.94 | 10.67 | 10.89 | 330,505 | -0.21(-1.86%) |
May 20, 2024 | 11.06 | 11.10 | 10.98 | 11.10 | 347,507 | -0.05(-0.45%) |
May 17, 2024 | 10.98 | 11.20 | 10.93 | 11.15 | 61,862 | +0.29(+2.72%) |
May 16, 2024 | 10.46 | 10.86 | 10.00 | 10.86 | 226,527 | +1.12(+11.45%) |
May 15, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 506 | -0.88(-8.29%) |
May 14, 2024 | 9.815 | 10.62 | 9.690 | 10.62 | 151,675 | +0.20(+1.92%) |
May 13, 2024 | 10.33 | 10.50 | 10.21 | 10.42 | 2,823,377 | +0.56(+5.73%) |
May 10, 2024 | 10.19 | 10.19 | 9.750 | 9.855 | 481,456 | +0.16(+1.66%) |
May 09, 2024 | 9.880 | 9.880 | 9.694 | 9.694 | 480,590 | +0.24(+2.58%) |
May 08, 2024 | 9.450 | 9.815 | 9.450 | 9.450 | 64,149 | -0.44(-4.45%) |
May 07, 2024 | 10.30 | 10.30 | 9.890 | 9.890 | 148,280 | -0.46(-4.44%) |
May 06, 2024 | 10.21 | 10.35 | 10.20 | 10.35 | 441,369 | +0.32(+3.19%) |
May 03, 2024 | 10.10 | 10.10 | 9.980 | 10.03 | 963,134 | +0.03(+0.30%) |
May 02, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 265,624 | +0.64(+6.89%) |