Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.130 | 9.410 | 9.080 | 9.290 | 134,976 | +0.34(+3.80%) |
Jul 23, 2024 | 9.170 | 9.170 | 8.930 | 8.950 | 51,606 | -0.21(-2.29%) |
Jul 22, 2024 | 9.160 | 9.280 | 9.130 | 9.160 | 78,499 | -0.03(-0.33%) |
Jul 19, 2024 | 9.300 | 9.300 | 9.139 | 9.190 | 45,044 | -0.12(-1.29%) |
Jul 18, 2024 | 9.360 | 9.513 | 9.280 | 9.310 | 95,326 | -0.07(-0.75%) |
Jul 17, 2024 | 9.260 | 9.470 | 9.235 | 9.380 | 49,130 | -0.05(-0.53%) |
Jul 16, 2024 | 9.330 | 9.470 | 9.170 | 9.430 | 117,630 | +0.05(+0.53%) |
Jul 15, 2024 | 9.560 | 9.570 | 9.219 | 9.380 | 157,491 | -0.54(-5.44%) |
Jul 12, 2024 | 9.910 | 10.07 | 9.750 | 9.920 | 371,312 | +0.17(+1.74%) |
Jul 11, 2024 | 9.750 | 9.800 | 9.500 | 9.750 | 174,546 | +0.27(+2.85%) |
Jul 10, 2024 | 9.310 | 9.580 | 9.300 | 9.480 | 113,054 | +0.23(+2.49%) |
Jul 09, 2024 | 9.560 | 9.640 | 9.190 | 9.250 | 87,075 | -0.31(-3.24%) |
Jul 08, 2024 | 9.500 | 9.750 | 9.350 | 9.560 | 184,714 | +0.21(+2.25%) |
Jul 05, 2024 | 9.190 | 9.385 | 9.144 | 9.350 | 38,684 | +0.15(+1.63%) |
Jul 03, 2024 | 9.360 | 9.380 | 9.170 | 9.200 | 23,825 | -0.20(-2.13%) |
Jul 02, 2024 | 9.500 | 9.500 | 9.375 | 9.400 | 18,302 | -0.07(-0.74%) |
Jul 01, 2024 | 9.490 | 9.500 | 9.400 | 9.470 | 33,580 | +0.05(+0.53%) |
Jun 28, 2024 | 9.250 | 9.461 | 9.250 | 9.420 | 18,150 | +0.17(+1.84%) |
Jun 27, 2024 | 9.420 | 9.420 | 9.193 | 9.250 | 24,143 | -0.07(-0.75%) |
Jun 26, 2024 | 9.350 | 9.410 | 9.240 | 9.320 | 37,097 | -0.09(-0.96%) |
Jun 25, 2024 | 9.500 | 9.500 | 9.300 | 9.410 | 31,190 | -0.17(-1.77%) |
Jun 24, 2024 | 9.270 | 9.600 | 9.167 | 9.580 | 79,551 | +0.38(+4.13%) |
Jun 21, 2024 | 9.400 | 9.489 | 9.000 | 9.200 | 54,327 | -0.17(-1.81%) |
Jun 20, 2024 | 9.190 | 9.428 | 9.190 | 9.370 | 74,784 | +0.13(+1.41%) |
Jun 18, 2024 | 9.200 | 9.290 | 9.111 | 9.240 | 62,348 | +0.07(+0.76%) |
Jun 17, 2024 | 9.040 | 9.200 | 9.033 | 9.170 | 21,791 | +0.11(+1.21%) |
Jun 14, 2024 | 9.200 | 9.200 | 9.023 | 9.060 | 15,450 | -0.12(-1.31%) |
Jun 13, 2024 | 9.060 | 9.190 | 9.050 | 9.180 | 41,124 | -0.01(-0.11%) |
Jun 12, 2024 | 9.240 | 9.240 | 9.030 | 9.190 | 47,772 | +0.09(+0.99%) |
Jun 11, 2024 | 9.110 | 9.150 | 8.960 | 9.100 | 52,173 | +0.23(+2.59%) |
Jun 10, 2024 | 8.790 | 8.950 | 8.790 | 8.870 | 45,057 | +0.11(+1.26%) |
Jun 07, 2024 | 8.650 | 8.990 | 8.600 | 8.760 | 70,649 | +0.11(+1.27%) |
Jun 06, 2024 | 8.620 | 8.810 | 8.420 | 8.650 | 134,176 | -0.14(-1.59%) |
Jun 05, 2024 | 9.000 | 9.070 | 8.670 | 8.790 | 102,264 | -0.17(-1.90%) |
Jun 04, 2024 | 9.265 | 9.265 | 8.850 | 8.960 | 60,545 | -0.27(-2.93%) |
Jun 03, 2024 | 9.100 | 9.290 | 9.100 | 9.230 | 74,753 | +0.12(+1.32%) |
May 31, 2024 | 9.070 | 9.185 | 9.070 | 9.110 | 20,349 | -0.01(-0.11%) |
May 30, 2024 | 9.200 | 9.310 | 9.100 | 9.120 | 26,616 | -0.07(-0.76%) |
May 29, 2024 | 9.180 | 9.277 | 9.120 | 9.190 | 25,737 | -0.10(-1.08%) |
May 28, 2024 | 9.390 | 9.500 | 9.180 | 9.290 | 88,832 | -0.06(-0.64%) |
May 24, 2024 | 9.000 | 9.480 | 9.000 | 9.350 | 104,071 | +0.31(+3.43%) |
May 23, 2024 | 9.370 | 9.450 | 8.990 | 9.040 | 78,515 | -0.28(-3.00%) |
May 22, 2024 | 9.360 | 9.441 | 9.230 | 9.320 | 40,290 | -0.11(-1.17%) |
May 21, 2024 | 9.340 | 9.490 | 9.340 | 9.430 | 27,192 | +0.01(+0.11%) |
May 20, 2024 | 9.600 | 9.600 | 9.340 | 9.420 | 59,595 | -0.07(-0.74%) |
May 17, 2024 | 9.470 | 9.590 | 9.461 | 9.490 | 29,316 | +0.01(+0.11%) |
May 16, 2024 | 9.660 | 9.700 | 9.470 | 9.480 | 89,918 | -0.18(-1.86%) |
May 15, 2024 | 9.585 | 9.800 | 9.585 | 9.660 | 21,013 | +0.05(+0.52%) |
May 14, 2024 | 9.550 | 9.660 | 9.530 | 9.610 | 37,238 | +0.01(+0.10%) |
May 13, 2024 | 9.580 | 9.740 | 9.530 | 9.600 | 36,032 | +0.04(+0.42%) |
May 10, 2024 | 9.960 | 9.985 | 9.520 | 9.560 | 67,751 | -0.49(-4.88%) |
May 09, 2024 | 9.920 | 10.10 | 9.800 | 10.05 | 45,558 | +0.00(+0.00%) |
May 08, 2024 | 10.06 | 10.15 | 9.980 | 10.05 | 37,504 | +0.12(+1.21%) |
May 07, 2024 | 9.810 | 10.06 | 9.810 | 9.930 | 26,840 | +0.06(+0.61%) |
May 06, 2024 | 9.880 | 9.980 | 9.860 | 9.870 | 42,450 | -0.01(-0.10%) |
May 03, 2024 | 9.900 | 9.960 | 9.820 | 9.880 | 27,610 | -0.10(-1.00%) |
May 02, 2024 | 9.690 | 10.02 | 9.675 | 9.980 | 16,201 | +0.29(+2.99%) |