Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 9.980 | 10.22 | 9.945 | 10.20 | 1,355,628 | +0.16(+1.59%) |
Jul 22, 2024 | 10.02 | 10.09 | 9.765 | 10.04 | 831,347 | +0.01(+0.10%) |
Jul 19, 2024 | 9.980 | 10.09 | 9.740 | 10.03 | 1,308,483 | +0.06(+0.60%) |
Jul 18, 2024 | 10.24 | 10.45 | 9.915 | 9.970 | 1,389,319 | -0.27(-2.64%) |
Jul 17, 2024 | 10.07 | 10.27 | 9.915 | 10.24 | 1,184,301 | +0.13(+1.29%) |
Jul 16, 2024 | 10.08 | 10.15 | 9.950 | 10.11 | 1,971,613 | +0.16(+1.61%) |
Jul 15, 2024 | 9.860 | 10.02 | 9.740 | 9.950 | 1,252,512 | +0.13(+1.32%) |
Jul 12, 2024 | 9.920 | 9.980 | 9.810 | 9.820 | 1,043,277 | -0.03(-0.30%) |
Jul 11, 2024 | 9.560 | 9.880 | 9.455 | 9.850 | 1,946,656 | +0.43(+4.56%) |
Jul 10, 2024 | 9.420 | 9.430 | 9.270 | 9.420 | 585,423 | +0.07(+0.75%) |
Jul 09, 2024 | 9.190 | 9.470 | 9.170 | 9.350 | 1,078,439 | +0.18(+1.96%) |
Jul 08, 2024 | 9.220 | 9.220 | 9.085 | 9.170 | 1,074,718 | +0.06(+0.66%) |
Jul 05, 2024 | 9.090 | 9.130 | 8.910 | 9.110 | 861,725 | -0.05(-0.55%) |
Jul 03, 2024 | 9.430 | 9.430 | 9.070 | 9.160 | 584,169 | -0.24(-2.55%) |
Jul 02, 2024 | 9.600 | 9.620 | 9.380 | 9.400 | 823,081 | -0.20(-2.08%) |
Jul 01, 2024 | 9.620 | 9.690 | 9.495 | 9.600 | 1,155,127 | -0.02(-0.21%) |
Jun 28, 2024 | 9.490 | 9.670 | 9.470 | 9.620 | 1,908,073 | +0.18(+1.91%) |
Jun 27, 2024 | 9.290 | 9.470 | 9.220 | 9.440 | 1,039,279 | +0.23(+2.50%) |
Jun 26, 2024 | 9.110 | 9.350 | 9.085 | 9.210 | 1,484,751 | +0.09(+0.99%) |
Jun 25, 2024 | 8.960 | 9.155 | 8.805 | 9.120 | 1,327,034 | +0.12(+1.33%) |
Jun 24, 2024 | 9.030 | 9.220 | 8.955 | 9.000 | 1,947,270 | -0.01(-0.11%) |
Jun 21, 2024 | 8.510 | 9.020 | 8.510 | 9.010 | 3,322,928 | +0.46(+5.38%) |
Jun 20, 2024 | 8.310 | 8.620 | 8.240 | 8.550 | 887,834 | +0.23(+2.76%) |
Jun 18, 2024 | 8.300 | 8.495 | 8.290 | 8.320 | 775,231 | +0.04(+0.48%) |
Jun 17, 2024 | 8.260 | 8.320 | 8.190 | 8.280 | 429,993 | -0.03(-0.36%) |
Jun 14, 2024 | 8.290 | 8.370 | 8.200 | 8.310 | 604,834 | -0.08(-0.95%) |
Jun 13, 2024 | 8.650 | 8.660 | 8.340 | 8.390 | 789,623 | -0.30(-3.45%) |
Jun 12, 2024 | 8.890 | 8.940 | 8.680 | 8.690 | 687,984 | -0.02(-0.23%) |
Jun 11, 2024 | 8.730 | 8.805 | 8.675 | 8.710 | 660,507 | -0.12(-1.36%) |
Jun 10, 2024 | 8.780 | 8.880 | 8.680 | 8.830 | 646,045 | -0.05(-0.56%) |
Jun 07, 2024 | 8.930 | 9.045 | 8.835 | 8.880 | 511,151 | -0.17(-1.88%) |
Jun 06, 2024 | 8.920 | 9.130 | 8.920 | 9.050 | 735,146 | +0.07(+0.78%) |
Jun 05, 2024 | 8.850 | 9.040 | 8.820 | 8.980 | 808,133 | +0.14(+1.58%) |
Jun 04, 2024 | 9.000 | 9.080 | 8.840 | 8.840 | 895,375 | -0.20(-2.21%) |
Jun 03, 2024 | 9.150 | 9.150 | 8.950 | 9.040 | 672,539 | -0.03(-0.33%) |
May 31, 2024 | 8.990 | 9.120 | 8.870 | 9.070 | 1,106,182 | +0.13(+1.45%) |
May 30, 2024 | 8.660 | 9.025 | 8.610 | 8.940 | 1,154,551 | +0.31(+3.59%) |
May 29, 2024 | 8.540 | 8.640 | 8.460 | 8.630 | 551,518 | +0.01(+0.12%) |
May 28, 2024 | 8.550 | 8.660 | 8.520 | 8.620 | 785,421 | +0.07(+0.82%) |
May 24, 2024 | 8.680 | 8.690 | 8.530 | 8.550 | 530,160 | -0.07(-0.81%) |
May 23, 2024 | 8.520 | 8.665 | 8.400 | 8.620 | 848,912 | +0.09(+1.06%) |
May 22, 2024 | 8.630 | 8.690 | 8.450 | 8.530 | 597,658 | -0.13(-1.50%) |
May 21, 2024 | 8.610 | 8.710 | 8.545 | 8.660 | 786,681 | +0.03(+0.35%) |
May 20, 2024 | 8.700 | 8.835 | 8.620 | 8.630 | 945,999 | -0.11(-1.26%) |
May 17, 2024 | 8.590 | 8.800 | 8.510 | 8.740 | 806,126 | +0.09(+1.04%) |
May 16, 2024 | 8.440 | 8.725 | 8.440 | 8.650 | 813,247 | +0.18(+2.13%) |
May 15, 2024 | 8.520 | 8.530 | 8.365 | 8.470 | 684,128 | +0.01(+0.12%) |
May 14, 2024 | 8.520 | 8.625 | 8.400 | 8.460 | 650,716 | +0.11(+1.32%) |
May 13, 2024 | 8.550 | 8.845 | 8.300 | 8.350 | 831,652 | -0.05(-0.60%) |
May 10, 2024 | 8.760 | 8.765 | 8.295 | 8.400 | 1,112,758 | -0.29(-3.34%) |
May 09, 2024 | 8.560 | 8.690 | 8.405 | 8.690 | 1,342,988 | +0.09(+1.05%) |
May 08, 2024 | 7.990 | 8.680 | 7.890 | 8.600 | 2,198,903 | +0.41(+5.01%) |
May 07, 2024 | 8.170 | 8.265 | 8.140 | 8.190 | 719,657 | +0.06(+0.74%) |
May 06, 2024 | 8.080 | 8.170 | 8.045 | 8.130 | 540,871 | +0.12(+1.50%) |
May 03, 2024 | 8.050 | 8.140 | 7.920 | 8.010 | 668,086 | +0.07(+0.88%) |
May 02, 2024 | 7.760 | 7.950 | 7.725 | 7.940 | 921,710 | +0.21(+2.72%) |