Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.080 | 9.090 | 9.035 | 9.040 | 5,689,758 | -0.05(-0.55%) |
Jul 18, 2024 | 9.220 | 9.240 | 9.080 | 9.090 | 2,374,830 | -0.08(-0.87%) |
Jul 17, 2024 | 9.100 | 9.211 | 9.100 | 9.170 | 5,417,072 | +0.14(+1.55%) |
Jul 16, 2024 | 8.980 | 9.040 | 8.960 | 9.030 | 2,420,057 | +0.00(+0.00%) |
Jul 15, 2024 | 9.060 | 9.070 | 9.020 | 9.030 | 2,745,721 | -0.11(-1.20%) |
Jul 12, 2024 | 9.190 | 9.210 | 9.140 | 9.140 | 3,277,669 | -0.05(-0.54%) |
Jul 11, 2024 | 9.140 | 9.220 | 9.130 | 9.190 | 2,329,205 | -0.10(-1.08%) |
Jul 10, 2024 | 9.300 | 9.320 | 9.250 | 9.290 | 4,245,218 | +0.18(+1.98%) |
Jul 09, 2024 | 8.940 | 9.130 | 8.932 | 9.110 | 5,370,214 | +0.05(+0.55%) |
Jul 08, 2024 | 9.050 | 9.070 | 8.985 | 9.060 | 4,184,710 | +0.08(+0.89%) |
Jul 05, 2024 | 8.990 | 9.010 | 8.910 | 8.980 | 4,139,866 | +0.14(+1.58%) |
Jul 03, 2024 | 8.770 | 8.910 | 8.765 | 8.840 | 2,616,125 | +0.04(+0.45%) |
Jul 02, 2024 | 8.770 | 8.800 | 8.695 | 8.800 | 4,635,651 | -0.07(-0.79%) |
Jul 01, 2024 | 8.900 | 8.990 | 8.835 | 8.870 | 3,332,086 | +0.00(+0.00%) |
Jun 28, 2024 | 8.790 | 8.870 | 8.780 | 8.870 | 8,090,630 | +0.10(+1.14%) |
Jun 27, 2024 | 8.800 | 8.850 | 8.750 | 8.770 | 4,667,284 | -0.03(-0.34%) |
Jun 26, 2024 | 8.770 | 8.820 | 8.750 | 8.800 | 7,855,257 | -0.12(-1.35%) |
Jun 25, 2024 | 9.010 | 9.010 | 8.900 | 8.920 | 3,596,043 | -0.23(-2.51%) |
Jun 24, 2024 | 9.110 | 9.180 | 9.100 | 9.150 | 3,604,462 | +0.10(+1.10%) |
Jun 21, 2024 | 9.010 | 9.055 | 8.970 | 9.050 | 6,168,381 | -0.04(-0.44%) |
Jun 20, 2024 | 9.040 | 9.120 | 9.020 | 9.090 | 4,496,925 | +0.18(+2.02%) |
Jun 18, 2024 | 8.900 | 8.980 | 8.880 | 8.910 | 4,416,432 | +0.05(+0.56%) |
Jun 17, 2024 | 8.810 | 8.870 | 8.740 | 8.860 | 4,389,565 | +0.12(+1.37%) |
Jun 14, 2024 | 8.730 | 8.740 | 8.650 | 8.740 | 5,448,837 | -0.01(-0.11%) |
Jun 13, 2024 | 8.840 | 8.845 | 8.720 | 8.750 | 4,139,105 | -0.08(-0.91%) |
Jun 12, 2024 | 8.960 | 8.965 | 8.800 | 8.830 | 6,994,479 | -0.04(-0.45%) |
Jun 11, 2024 | 8.890 | 8.930 | 8.840 | 8.870 | 4,918,364 | -0.15(-1.66%) |
Jun 10, 2024 | 9.010 | 9.025 | 8.930 | 9.020 | 4,752,188 | +0.02(+0.22%) |
Jun 07, 2024 | 9.120 | 9.140 | 8.990 | 9.000 | 6,489,298 | -0.14(-1.54%) |
Jun 06, 2024 | 9.160 | 9.208 | 9.093 | 9.141 | 7,189,855 | -0.11(-1.23%) |
Jun 05, 2024 | 9.350 | 9.369 | 9.236 | 9.255 | 8,669,794 | -0.10(-1.02%) |
Jun 04, 2024 | 9.246 | 9.360 | 9.208 | 9.350 | 7,896,995 | +0.20(+2.18%) |
Jun 03, 2024 | 9.255 | 9.312 | 9.117 | 9.151 | 9,171,354 | +0.00(+0.00%) |
May 31, 2024 | 9.036 | 9.179 | 9.032 | 9.151 | 11,912,170 | +0.14(+1.58%) |
May 30, 2024 | 8.989 | 9.036 | 8.975 | 9.008 | 7,342,889 | +0.13(+1.50%) |
May 29, 2024 | 8.913 | 8.931 | 8.822 | 8.875 | 4,664,128 | -0.07(-0.74%) |
May 28, 2024 | 8.970 | 9.013 | 8.884 | 8.941 | 4,984,615 | +0.07(+0.75%) |
May 24, 2024 | 8.913 | 8.941 | 8.860 | 8.875 | 3,596,050 | -0.03(-0.32%) |
May 23, 2024 | 9.036 | 9.041 | 8.865 | 8.903 | 4,183,123 | -0.15(-1.68%) |
May 22, 2024 | 9.074 | 9.122 | 8.998 | 9.055 | 7,639,813 | -0.02(-0.21%) |
May 21, 2024 | 9.141 | 9.169 | 9.027 | 9.074 | 7,430,797 | -0.20(-2.15%) |
May 20, 2024 | 9.331 | 9.350 | 9.265 | 9.274 | 7,395,302 | -0.04(-0.41%) |
May 17, 2024 | 9.284 | 9.331 | 9.236 | 9.312 | 5,431,831 | -0.01(-0.10%) |
May 16, 2024 | 9.246 | 9.360 | 9.222 | 9.322 | 6,624,094 | +0.15(+1.66%) |
May 15, 2024 | 9.160 | 9.208 | 9.074 | 9.170 | 9,846,151 | +0.43(+4.90%) |
May 14, 2024 | 8.589 | 8.808 | 8.561 | 8.742 | 15,760,646 | +0.40(+4.79%) |
May 13, 2024 | 8.409 | 8.466 | 8.332 | 8.342 | 6,031,219 | +0.07(+0.80%) |
May 10, 2024 | 8.256 | 8.293 | 8.223 | 8.275 | 6,773,720 | +0.10(+1.16%) |
May 09, 2024 | 8.133 | 8.199 | 8.104 | 8.180 | 3,884,794 | +0.13(+1.65%) |
May 08, 2024 | 7.990 | 8.066 | 7.971 | 8.047 | 5,510,272 | -0.03(-0.35%) |
May 07, 2024 | 8.161 | 8.209 | 8.076 | 8.076 | 4,145,238 | -0.14(-1.74%) |
May 06, 2024 | 8.209 | 8.237 | 8.190 | 8.218 | 3,363,165 | +0.02(+0.23%) |
May 03, 2024 | 8.190 | 8.218 | 8.123 | 8.199 | 3,212,330 | +0.09(+1.06%) |
May 02, 2024 | 8.066 | 8.123 | 8.038 | 8.114 | 3,455,133 | +0.11(+1.43%) |