Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.510 | 8.640 | 8.330 | 8.440 | 111,945 | +0.03(+0.36%) |
Jul 25, 2024 | 8.610 | 8.630 | 8.340 | 8.410 | 140,335 | -0.16(-1.87%) |
Jul 24, 2024 | 8.860 | 8.975 | 8.560 | 8.570 | 163,052 | -0.37(-4.14%) |
Jul 23, 2024 | 8.780 | 9.060 | 8.700 | 8.940 | 178,462 | +0.19(+2.17%) |
Jul 22, 2024 | 8.490 | 8.800 | 8.490 | 8.750 | 209,905 | +0.31(+3.67%) |
Jul 19, 2024 | 8.490 | 8.660 | 8.400 | 8.440 | 241,772 | +0.03(+0.36%) |
Jul 18, 2024 | 8.490 | 8.545 | 8.210 | 8.410 | 255,989 | -0.07(-0.83%) |
Jul 17, 2024 | 8.770 | 8.850 | 8.360 | 8.480 | 276,617 | -0.37(-4.18%) |
Jul 16, 2024 | 8.810 | 8.950 | 8.630 | 8.850 | 253,194 | +0.08(+0.91%) |
Jul 15, 2024 | 9.150 | 9.260 | 8.720 | 8.770 | 227,941 | -0.43(-4.67%) |
Jul 12, 2024 | 9.320 | 9.390 | 9.060 | 9.200 | 231,426 | -0.12(-1.29%) |
Jul 11, 2024 | 9.410 | 9.590 | 9.290 | 9.320 | 172,154 | +0.04(+0.43%) |
Jul 10, 2024 | 9.020 | 9.310 | 8.930 | 9.280 | 329,196 | +0.14(+1.53%) |
Jul 09, 2024 | 9.000 | 9.240 | 9.000 | 9.140 | 115,743 | +0.12(+1.33%) |
Jul 08, 2024 | 8.890 | 9.080 | 8.780 | 9.020 | 156,575 | +0.12(+1.35%) |
Jul 05, 2024 | 8.860 | 8.920 | 8.680 | 8.900 | 135,363 | +0.11(+1.25%) |
Jul 03, 2024 | 8.770 | 8.980 | 8.560 | 8.790 | 280,898 | +0.13(+1.50%) |
Jul 02, 2024 | 8.650 | 8.750 | 8.470 | 8.660 | 146,007 | +0.06(+0.70%) |
Jul 01, 2024 | 9.080 | 9.080 | 8.400 | 8.600 | 328,744 | -0.47(-5.18%) |
Jun 28, 2024 | 9.520 | 9.730 | 9.020 | 9.070 | 377,223 | -0.38(-4.02%) |
Jun 27, 2024 | 8.870 | 9.500 | 8.760 | 9.450 | 270,338 | +0.53(+5.94%) |
Jun 26, 2024 | 9.000 | 9.080 | 8.840 | 8.920 | 161,543 | -0.09(-1.00%) |
Jun 25, 2024 | 9.040 | 9.260 | 9.000 | 9.010 | 137,873 | -0.01(-0.11%) |
Jun 24, 2024 | 9.060 | 9.210 | 8.870 | 9.020 | 199,065 | -0.02(-0.22%) |
Jun 21, 2024 | 9.160 | 9.320 | 8.810 | 9.040 | 165,613 | -0.17(-1.85%) |
Jun 20, 2024 | 9.520 | 9.650 | 9.070 | 9.210 | 150,395 | -0.29(-3.05%) |
Jun 18, 2024 | 9.160 | 9.590 | 9.160 | 9.500 | 168,327 | +0.39(+4.28%) |
Jun 17, 2024 | 9.510 | 9.510 | 9.100 | 9.110 | 219,010 | -0.39(-4.11%) |
Jun 14, 2024 | 9.530 | 9.630 | 9.450 | 9.500 | 161,371 | -0.10(-1.04%) |
Jun 13, 2024 | 9.570 | 9.730 | 9.220 | 9.600 | 577,719 | +0.63(+7.02%) |
Jun 12, 2024 | 9.020 | 9.320 | 8.914 | 8.970 | 231,480 | +0.00(+0.00%) |
Jun 11, 2024 | 9.090 | 9.120 | 8.890 | 8.970 | 174,012 | -0.17(-1.86%) |
Jun 10, 2024 | 8.660 | 9.200 | 8.520 | 9.140 | 402,148 | +0.41(+4.70%) |
Jun 07, 2024 | 8.660 | 8.900 | 8.650 | 8.730 | 132,104 | +0.04(+0.46%) |
Jun 06, 2024 | 8.850 | 8.940 | 8.511 | 8.690 | 312,361 | -0.16(-1.81%) |
Jun 05, 2024 | 9.000 | 9.110 | 8.750 | 8.850 | 433,233 | -0.14(-1.56%) |
Jun 04, 2024 | 9.370 | 9.370 | 8.890 | 8.990 | 464,933 | -0.39(-4.16%) |
Jun 03, 2024 | 9.960 | 9.992 | 9.335 | 9.380 | 612,570 | -0.56(-5.63%) |
May 31, 2024 | 10.47 | 10.47 | 9.850 | 9.940 | 464,076 | -0.46(-4.42%) |
May 30, 2024 | 10.11 | 10.50 | 10.08 | 10.40 | 327,104 | +0.40(+4.00%) |
May 29, 2024 | 9.740 | 10.01 | 9.610 | 10.00 | 251,550 | +0.09(+0.91%) |
May 28, 2024 | 9.610 | 9.974 | 9.462 | 9.910 | 339,629 | +0.43(+4.54%) |
May 24, 2024 | 9.410 | 9.700 | 9.240 | 9.480 | 222,737 | +0.13(+1.39%) |
May 23, 2024 | 9.650 | 9.710 | 9.260 | 9.350 | 352,496 | -0.24(-2.50%) |
May 22, 2024 | 10.06 | 10.21 | 9.450 | 9.590 | 400,038 | -0.50(-4.96%) |
May 21, 2024 | 10.26 | 10.57 | 9.930 | 10.09 | 516,483 | -0.17(-1.66%) |
May 20, 2024 | 10.39 | 10.60 | 10.20 | 10.26 | 903,580 | -0.10(-0.97%) |
May 17, 2024 | 10.86 | 10.91 | 10.36 | 10.36 | 575,031 | -0.51(-4.69%) |
May 16, 2024 | 11.00 | 11.00 | 10.64 | 10.87 | 260,745 | -0.09(-0.82%) |
May 15, 2024 | 10.23 | 11.03 | 10.18 | 10.96 | 372,982 | +0.84(+8.30%) |
May 14, 2024 | 10.10 | 10.30 | 9.870 | 10.12 | 206,885 | +0.15(+1.50%) |
May 13, 2024 | 10.35 | 10.99 | 9.810 | 9.970 | 308,011 | -0.35(-3.39%) |
May 10, 2024 | 10.84 | 10.96 | 10.32 | 10.32 | 367,277 | -0.44(-4.09%) |
May 09, 2024 | 11.10 | 11.10 | 10.46 | 10.76 | 382,773 | -0.24(-2.18%) |
May 08, 2024 | 10.96 | 11.23 | 10.81 | 11.00 | 474,966 | +0.08(+0.73%) |
May 07, 2024 | 11.14 | 11.50 | 10.80 | 10.92 | 526,173 | -0.14(-1.27%) |
May 06, 2024 | 10.97 | 11.19 | 10.79 | 11.06 | 476,289 | +0.18(+1.65%) |
May 03, 2024 | 10.49 | 10.88 | 10.46 | 10.88 | 300,773 | +0.44(+4.21%) |
May 02, 2024 | 10.53 | 10.59 | 10.30 | 10.44 | 235,712 | +0.06(+0.58%) |