Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.400 | 9.550 | 9.340 | 9.440 | 214,844 | +0.11(+1.18%) |
Jul 19, 2024 | 9.160 | 9.370 | 9.037 | 9.330 | 1,020,166 | +0.22(+2.41%) |
Jul 18, 2024 | 9.150 | 9.220 | 8.905 | 9.110 | 262,708 | -0.06(-0.65%) |
Jul 17, 2024 | 9.330 | 9.330 | 9.040 | 9.170 | 762,306 | -0.17(-1.82%) |
Jul 16, 2024 | 9.480 | 9.580 | 9.318 | 9.340 | 310,670 | -0.07(-0.74%) |
Jul 15, 2024 | 9.565 | 9.640 | 9.239 | 9.410 | 157,273 | -0.29(-2.99%) |
Jul 12, 2024 | 9.650 | 9.850 | 9.620 | 9.700 | 124,249 | -0.03(-0.31%) |
Jul 11, 2024 | 9.920 | 10.06 | 9.700 | 9.730 | 125,924 | -0.24(-2.41%) |
Jul 10, 2024 | 10.12 | 10.15 | 9.935 | 9.970 | 139,508 | -0.10(-0.99%) |
Jul 09, 2024 | 10.07 | 10.15 | 9.860 | 10.07 | 130,559 | +0.18(+1.82%) |
Jul 08, 2024 | 9.920 | 9.961 | 9.740 | 9.890 | 695,809 | +0.10(+1.02%) |
Jul 05, 2024 | 9.530 | 9.855 | 9.520 | 9.790 | 228,290 | +0.32(+3.38%) |
Jul 03, 2024 | 9.530 | 9.565 | 9.389 | 9.470 | 69,696 | -0.09(-0.94%) |
Jul 02, 2024 | 9.380 | 9.661 | 9.360 | 9.560 | 133,469 | +0.04(+0.42%) |
Jul 01, 2024 | 9.390 | 9.640 | 9.330 | 9.520 | 106,276 | +0.01(+0.11%) |
Jun 28, 2024 | 9.460 | 9.590 | 9.395 | 9.510 | 86,239 | -0.11(-1.14%) |
Jun 27, 2024 | 9.560 | 9.715 | 9.539 | 9.620 | 74,607 | -0.01(-0.10%) |
Jun 26, 2024 | 9.500 | 9.730 | 9.480 | 9.630 | 131,121 | +0.18(+1.90%) |
Jun 25, 2024 | 9.548 | 9.616 | 9.450 | 9.450 | 73,961 | -0.02(-0.21%) |
Jun 24, 2024 | 9.851 | 9.851 | 9.429 | 9.470 | 822,145 | -0.55(-5.47%) |
Jun 21, 2024 | 9.783 | 10.02 | 9.773 | 10.02 | 133,599 | +0.15(+1.54%) |
Jun 20, 2024 | 10.22 | 10.22 | 9.772 | 9.866 | 94,257 | -0.38(-3.72%) |
Jun 18, 2024 | 10.19 | 10.30 | 9.988 | 10.25 | 116,735 | -0.08(-0.76%) |
Jun 17, 2024 | 10.37 | 10.45 | 10.23 | 10.33 | 92,469 | -0.05(-0.47%) |
Jun 14, 2024 | 10.22 | 10.45 | 10.22 | 10.37 | 99,226 | +0.15(+1.48%) |
Jun 13, 2024 | 10.05 | 10.30 | 10.05 | 10.22 | 983,066 | +0.22(+2.25%) |
Jun 12, 2024 | 9.626 | 10.11 | 9.626 | 9.998 | 58,390 | +0.18(+1.87%) |
Jun 11, 2024 | 9.841 | 10.02 | 9.791 | 9.815 | 74,181 | +0.05(+0.53%) |
Jun 10, 2024 | 9.871 | 9.900 | 9.655 | 9.763 | 71,329 | -0.15(-1.53%) |
Jun 07, 2024 | 9.832 | 9.988 | 9.695 | 9.915 | 67,253 | +0.11(+1.15%) |
Jun 06, 2024 | 10.01 | 10.05 | 9.802 | 9.802 | 100,964 | -0.11(-1.09%) |
Jun 05, 2024 | 9.900 | 10.04 | 9.890 | 9.910 | 116,911 | -0.03(-0.30%) |
Jun 04, 2024 | 9.920 | 10.16 | 9.900 | 9.939 | 141,726 | +0.22(+2.21%) |
Jun 03, 2024 | 9.293 | 9.843 | 9.293 | 9.724 | 146,897 | +0.46(+5.01%) |
May 31, 2024 | 9.660 | 9.680 | 9.245 | 9.260 | 104,785 | -0.45(-4.67%) |
May 30, 2024 | 9.792 | 9.792 | 9.646 | 9.714 | 97,598 | -0.03(-0.30%) |
May 29, 2024 | 9.509 | 9.841 | 9.489 | 9.743 | 117,099 | +0.32(+3.43%) |
May 28, 2024 | 9.558 | 9.598 | 9.372 | 9.421 | 374,340 | -0.20(-2.03%) |
May 24, 2024 | 9.538 | 9.665 | 9.450 | 9.616 | 104,180 | -0.03(-0.30%) |
May 23, 2024 | 9.391 | 9.674 | 9.308 | 9.646 | 158,977 | +0.21(+2.18%) |
May 22, 2024 | 9.157 | 9.518 | 9.157 | 9.440 | 140,625 | +0.33(+3.65%) |
May 21, 2024 | 9.068 | 9.117 | 8.921 | 9.108 | 82,566 | +0.09(+0.98%) |
May 20, 2024 | 8.863 | 9.050 | 8.863 | 9.020 | 78,228 | +0.12(+1.32%) |
May 17, 2024 | 9.068 | 9.108 | 8.873 | 8.902 | 84,142 | -0.24(-2.67%) |
May 16, 2024 | 9.049 | 9.186 | 9.005 | 9.147 | 74,556 | +0.05(+0.54%) |
May 15, 2024 | 9.137 | 9.430 | 9.058 | 9.098 | 133,779 | -0.02(-0.21%) |
May 14, 2024 | 9.137 | 9.254 | 9.113 | 9.117 | 68,634 | -0.02(-0.21%) |
May 13, 2024 | 9.029 | 9.216 | 8.990 | 9.137 | 69,402 | +0.06(+0.65%) |
May 10, 2024 | 8.932 | 9.128 | 8.902 | 9.078 | 71,647 | +0.10(+1.09%) |
May 09, 2024 | 9.205 | 9.205 | 8.980 | 8.980 | 66,695 | -0.23(-2.55%) |
May 08, 2024 | 9.303 | 9.338 | 9.137 | 9.215 | 73,946 | +0.02(+0.21%) |
May 07, 2024 | 9.147 | 9.201 | 9.068 | 9.196 | 84,290 | +0.02(+0.21%) |
May 06, 2024 | 9.254 | 9.254 | 8.990 | 9.176 | 188,435 | -0.15(-1.57%) |
May 03, 2024 | 9.323 | 9.560 | 9.314 | 9.323 | 176,487 | +0.00(+0.00%) |
May 02, 2024 | 9.342 | 9.409 | 9.196 | 9.323 | 157,721 | -0.10(-1.04%) |