Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.900 | 9.900 | 9.850 | 9.850 | 2,375 | -0.04(-0.36%) |
Jul 25, 2024 | 10.000 | 10.000 | 9.886 | 9.886 | 1,222 | +0.08(+0.77%) |
Jul 24, 2024 | 9.990 | 10.00 | 9.810 | 9.810 | 2,588 | -0.14(-1.41%) |
Jul 23, 2024 | 10.25 | 10.25 | 9.950 | 9.950 | 15,784 | -0.27(-2.64%) |
Jul 22, 2024 | 10.60 | 10.85 | 10.00 | 10.22 | 15,042 | +0.22(+2.20%) |
Jul 19, 2024 | 10.36 | 10.36 | 10.00 | 10.00 | 1,335 | -0.65(-6.10%) |
Jul 18, 2024 | 10.17 | 10.93 | 10.17 | 10.65 | 6,883 | +0.30(+2.90%) |
Jul 17, 2024 | 9.870 | 10.37 | 9.710 | 10.35 | 4,064 | +0.65(+6.70%) |
Jul 16, 2024 | 9.380 | 9.700 | 9.380 | 9.700 | 10,931 | +0.33(+3.52%) |
Jul 15, 2024 | 9.350 | 9.400 | 9.350 | 9.370 | 4,384 | +0.02(+0.21%) |
Jul 12, 2024 | 9.300 | 9.350 | 9.250 | 9.350 | 1,580 | +0.05(+0.54%) |
Jul 11, 2024 | 9.260 | 9.320 | 9.260 | 9.300 | 4,298 | +0.02(+0.26%) |
Jul 10, 2024 | 9.276 | 9.276 | 9.276 | 9.276 | 365 | -0.03(-0.37%) |
Jul 09, 2024 | 9.270 | 9.310 | 9.250 | 9.310 | 3,718 | +0.03(+0.33%) |
Jul 08, 2024 | 9.450 | 9.470 | 9.279 | 9.279 | 577 | -0.11(-1.18%) |
Jul 05, 2024 | 9.288 | 9.390 | 9.288 | 9.390 | 847 | +0.22(+2.37%) |
Jul 03, 2024 | 9.173 | 9.173 | 9.173 | 9.173 | 558 | +0.05(+0.58%) |
Jul 02, 2024 | 9.300 | 9.310 | 9.120 | 9.120 | 4,128 | +0.22(+2.47%) |
Jul 01, 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 1,138 | -0.55(-5.82%) |
Jun 28, 2024 | 9.430 | 9.450 | 9.250 | 9.450 | 6,735 | +0.04(+0.43%) |
Jun 27, 2024 | 9.350 | 9.410 | 9.225 | 9.410 | 4,362 | +0.21(+2.23%) |
Jun 26, 2024 | 9.300 | 9.370 | 9.190 | 9.205 | 1,419 | -0.15(-1.66%) |
Jun 25, 2024 | 9.150 | 9.490 | 9.100 | 9.360 | 4,089 | +0.16(+1.74%) |
Jun 24, 2024 | 9.140 | 9.450 | 9.140 | 9.200 | 7,095 | -0.17(-1.81%) |
Jun 21, 2024 | 9.100 | 9.390 | 9.100 | 9.370 | 7,497 | -0.01(-0.11%) |
Jun 20, 2024 | 9.140 | 9.500 | 9.140 | 9.380 | 11,633 | +0.14(+1.52%) |
Jun 18, 2024 | 9.000 | 9.240 | 9.000 | 9.240 | 4,179 | -0.06(-0.62%) |
Jun 17, 2024 | 9.150 | 9.300 | 9.010 | 9.298 | 9,233 | +0.20(+2.18%) |
Jun 14, 2024 | 9.010 | 9.100 | 9.010 | 9.100 | 4,045 | -0.18(-1.94%) |
Jun 13, 2024 | 9.060 | 9.280 | 9.020 | 9.280 | 1,614 | +0.25(+2.77%) |
Jun 12, 2024 | 9.100 | 9.130 | 9.030 | 9.030 | 1,495 | +0.03(+0.33%) |
Jun 11, 2024 | 9.000 | 9.000 | 8.950 | 9.000 | 1,012 | +0.05(+0.56%) |
Jun 10, 2024 | 8.910 | 9.067 | 8.900 | 8.950 | 7,322 | +0.15(+1.70%) |
Jun 07, 2024 | 9.180 | 9.200 | 8.800 | 8.800 | 2,829 | -0.39(-4.24%) |
Jun 06, 2024 | 9.280 | 9.280 | 9.000 | 9.190 | 4,727 | -0.19(-1.97%) |
Jun 04, 2024 | 9.375 | 35 | -0.02(-0.16%) | |||
Jun 03, 2024 | 9.260 | 9.390 | 9.260 | 9.390 | 1,190 | +0.12(+1.29%) |
May 31, 2024 | 9.380 | 9.390 | 9.270 | 9.270 | 3,224 | -0.04(-0.43%) |
May 30, 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 808 | -0.04(-0.37%) |
May 28, 2024 | 9.345 | 164 | -0.27(-2.84%) | |||
May 24, 2024 | 9.600 | 9.670 | 9.600 | 9.618 | 1,341 | +0.35(+3.75%) |
May 23, 2024 | 9.380 | 9.720 | 9.270 | 9.270 | 4,803 | -0.12(-1.28%) |
May 22, 2024 | 9.110 | 9.740 | 9.100 | 9.390 | 3,713 | -0.20(-2.09%) |
May 21, 2024 | 8.760 | 9.590 | 8.760 | 9.590 | 7,946 | +0.76(+8.61%) |
May 20, 2024 | 8.850 | 8.890 | 8.770 | 8.830 | 18,907 | +0.08(+0.91%) |
May 17, 2024 | 8.800 | 8.890 | 8.750 | 8.750 | 12,588 | -0.15(-1.69%) |
May 16, 2024 | 8.800 | 9.015 | 8.780 | 8.900 | 30,545 | -0.10(-1.11%) |
May 15, 2024 | 8.840 | 9.050 | 8.750 | 9.000 | 19,283 | +0.07(+0.78%) |
May 14, 2024 | 8.831 | 9.157 | 8.821 | 8.930 | 64,991 | +0.01(+0.11%) |
May 13, 2024 | 9.275 | 9.275 | 8.762 | 8.920 | 9,996 | -0.45(-4.84%) |
May 10, 2024 | 9.611 | 9.611 | 9.374 | 9.374 | 2,208 | -0.10(-1.04%) |
May 09, 2024 | 9.492 | 9.502 | 9.182 | 9.473 | 866 | -0.05(-0.52%) |
May 08, 2024 | 9.736 | 9.736 | 9.295 | 9.522 | 2,773 | +0.37(+3.99%) |
May 07, 2024 | 9.206 | 9.700 | 9.157 | 9.157 | 18,542 | +0.01(+0.11%) |
May 06, 2024 | 9.734 | 9.757 | 9.147 | 9.147 | 3,430 | +0.09(+0.98%) |
May 03, 2024 | 9.127 | 9.127 | 9.048 | 9.058 | 1,202 | -0.21(-2.24%) |
May 02, 2024 | 9.167 | 9.463 | 8.891 | 9.265 | 7,409 | +0.34(+3.76%) |