Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 9.320 | 9.555 | 9.285 | 9.500 | 837,882 | +0.08(+0.85%) |
Jul 16, 2024 | 9.100 | 9.420 | 9.080 | 9.420 | 947,031 | +0.36(+3.97%) |
Jul 15, 2024 | 9.100 | 9.185 | 8.970 | 9.060 | 1,285,555 | +0.06(+0.67%) |
Jul 12, 2024 | 9.050 | 9.050 | 8.930 | 9.000 | 892,644 | +0.01(+0.11%) |
Jul 11, 2024 | 8.900 | 9.030 | 8.850 | 8.990 | 994,239 | +0.24(+2.74%) |
Jul 10, 2024 | 8.790 | 8.790 | 8.602 | 8.750 | 949,265 | +0.00(+0.00%) |
Jul 09, 2024 | 8.820 | 8.870 | 8.630 | 8.750 | 1,067,626 | -0.11(-1.24%) |
Jul 08, 2024 | 9.200 | 9.280 | 8.855 | 8.860 | 2,435,760 | -0.70(-7.32%) |
Jul 05, 2024 | 9.520 | 9.630 | 9.330 | 9.560 | 770,097 | -0.08(-0.83%) |
Jul 03, 2024 | 9.600 | 9.725 | 9.555 | 9.640 | 1,090,684 | +0.04(+0.42%) |
Jul 02, 2024 | 9.690 | 9.790 | 9.400 | 9.600 | 948,692 | -0.13(-1.34%) |
Jul 01, 2024 | 9.890 | 9.890 | 9.590 | 9.730 | 1,216,037 | -0.20(-2.01%) |
Jun 28, 2024 | 9.670 | 9.960 | 9.560 | 9.930 | 3,241,782 | +0.31(+3.22%) |
Jun 27, 2024 | 9.200 | 9.660 | 9.140 | 9.620 | 709,629 | +0.39(+4.23%) |
Jun 26, 2024 | 9.150 | 9.350 | 9.140 | 9.230 | 680,037 | +0.05(+0.54%) |
Jun 25, 2024 | 9.240 | 9.240 | 9.130 | 9.180 | 570,370 | -0.07(-0.76%) |
Jun 24, 2024 | 9.270 | 9.400 | 9.150 | 9.250 | 916,317 | -0.09(-0.96%) |
Jun 21, 2024 | 9.300 | 9.350 | 9.190 | 9.340 | 2,200,228 | +0.09(+0.97%) |
Jun 20, 2024 | 9.310 | 9.310 | 9.160 | 9.250 | 1,115,742 | -0.10(-1.07%) |
Jun 18, 2024 | 9.470 | 9.545 | 9.350 | 9.350 | 901,991 | -0.15(-1.58%) |
Jun 17, 2024 | 9.580 | 9.600 | 9.370 | 9.500 | 1,825,235 | -0.11(-1.14%) |
Jun 14, 2024 | 9.730 | 9.770 | 9.570 | 9.610 | 991,431 | -0.17(-1.74%) |
Jun 13, 2024 | 9.970 | 9.990 | 9.695 | 9.780 | 1,086,980 | -0.23(-2.30%) |
Jun 12, 2024 | 10.32 | 10.43 | 9.965 | 10.01 | 929,604 | -0.04(-0.40%) |
Jun 11, 2024 | 9.840 | 10.10 | 9.770 | 10.05 | 733,032 | +0.14(+1.41%) |
Jun 10, 2024 | 9.740 | 9.920 | 9.690 | 9.910 | 683,938 | +0.07(+0.71%) |
Jun 07, 2024 | 9.870 | 10.03 | 9.795 | 9.840 | 1,285,976 | -0.17(-1.70%) |
Jun 06, 2024 | 9.840 | 10.04 | 9.810 | 10.01 | 629,338 | +0.15(+1.52%) |
Jun 05, 2024 | 9.770 | 9.880 | 9.570 | 9.860 | 1,511,072 | +0.23(+2.39%) |
Jun 04, 2024 | 9.620 | 9.700 | 9.470 | 9.630 | 898,602 | -0.11(-1.13%) |
Jun 03, 2024 | 10.18 | 10.25 | 9.700 | 9.740 | 1,393,953 | -0.41(-4.04%) |
May 31, 2024 | 9.740 | 10.16 | 9.710 | 10.15 | 1,809,398 | +0.44(+4.53%) |
May 30, 2024 | 9.560 | 9.795 | 9.425 | 9.710 | 1,981,815 | -0.01(-0.10%) |
May 29, 2024 | 9.410 | 9.810 | 9.400 | 9.720 | 1,561,743 | +0.15(+1.57%) |
May 28, 2024 | 9.980 | 10.00 | 9.520 | 9.570 | 1,525,560 | -0.40(-4.01%) |
May 24, 2024 | 10.21 | 10.21 | 9.910 | 9.970 | 1,511,292 | -0.23(-2.25%) |
May 23, 2024 | 10.80 | 10.85 | 10.00 | 10.20 | 2,215,577 | +0.34(+3.45%) |
May 22, 2024 | 10.25 | 10.25 | 9.825 | 9.860 | 2,181,580 | -0.37(-3.62%) |
May 21, 2024 | 10.18 | 10.26 | 10.04 | 10.23 | 894,227 | -0.03(-0.29%) |
May 20, 2024 | 10.43 | 10.45 | 10.12 | 10.26 | 924,869 | -0.16(-1.54%) |
May 17, 2024 | 10.47 | 10.51 | 10.34 | 10.42 | 1,240,216 | -0.02(-0.19%) |
May 16, 2024 | 10.39 | 10.49 | 10.31 | 10.44 | 992,726 | +0.05(+0.48%) |
May 15, 2024 | 10.42 | 10.48 | 10.20 | 10.39 | 954,004 | +0.12(+1.17%) |
May 14, 2024 | 10.28 | 10.40 | 10.19 | 10.27 | 909,498 | +0.10(+0.98%) |
May 13, 2024 | 10.31 | 10.35 | 10.08 | 10.17 | 901,682 | -0.04(-0.39%) |
May 10, 2024 | 10.55 | 10.59 | 10.17 | 10.21 | 909,969 | -0.30(-2.85%) |
May 09, 2024 | 10.60 | 10.65 | 10.44 | 10.51 | 648,361 | -0.05(-0.47%) |
May 08, 2024 | 10.42 | 10.56 | 10.38 | 10.56 | 818,816 | +0.05(+0.48%) |
May 07, 2024 | 10.42 | 10.66 | 10.35 | 10.51 | 999,066 | +0.12(+1.15%) |
May 06, 2024 | 10.18 | 10.47 | 10.11 | 10.39 | 2,150,643 | +0.31(+3.08%) |
May 03, 2024 | 9.960 | 10.14 | 9.920 | 10.08 | 1,326,969 | +0.31(+3.17%) |
May 02, 2024 | 10.00 | 10.01 | 9.630 | 9.770 | 1,402,894 | -0.14(-1.41%) |