Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.00 | 11.03 | 10.15 | 10.75 | 33,496 | -0.35(-3.15%) |
Jul 19, 2024 | 11.14 | 11.50 | 10.75 | 11.10 | 24,486 | -0.04(-0.36%) |
Jul 18, 2024 | 11.42 | 12.04 | 11.01 | 11.14 | 84,747 | -0.22(-1.94%) |
Jul 17, 2024 | 10.46 | 11.40 | 10.21 | 11.36 | 69,370 | +0.87(+8.29%) |
Jul 16, 2024 | 9.720 | 10.49 | 9.640 | 10.49 | 41,632 | +0.91(+9.50%) |
Jul 15, 2024 | 10.08 | 10.20 | 9.560 | 9.580 | 45,977 | -0.49(-4.87%) |
Jul 12, 2024 | 10.16 | 10.41 | 9.800 | 10.07 | 49,975 | -0.16(-1.56%) |
Jul 11, 2024 | 9.700 | 10.23 | 9.680 | 10.23 | 34,756 | +0.73(+7.68%) |
Jul 10, 2024 | 9.390 | 9.910 | 9.390 | 9.500 | 15,263 | +0.06(+0.64%) |
Jul 09, 2024 | 9.390 | 9.705 | 9.310 | 9.440 | 25,281 | -0.04(-0.42%) |
Jul 08, 2024 | 9.540 | 9.540 | 9.300 | 9.480 | 15,125 | +0.01(+0.11%) |
Jul 05, 2024 | 9.730 | 9.785 | 9.400 | 9.470 | 36,884 | -0.30(-3.07%) |
Jul 03, 2024 | 9.930 | 9.930 | 9.570 | 9.770 | 6,462 | +0.12(+1.24%) |
Jul 02, 2024 | 9.980 | 10.01 | 9.650 | 9.650 | 15,288 | -0.38(-3.79%) |
Jul 01, 2024 | 9.760 | 10.35 | 9.560 | 10.03 | 66,703 | +0.23(+2.35%) |
Jun 28, 2024 | 9.470 | 9.830 | 9.190 | 9.800 | 138,084 | +0.46(+4.93%) |
Jun 27, 2024 | 9.570 | 9.880 | 9.170 | 9.340 | 60,644 | -0.22(-2.30%) |
Jun 26, 2024 | 8.950 | 10.30 | 8.780 | 9.560 | 59,085 | +0.61(+6.82%) |
Jun 25, 2024 | 9.040 | 9.450 | 8.920 | 8.950 | 49,100 | -0.01(-0.11%) |
Jun 24, 2024 | 8.950 | 9.100 | 8.760 | 8.960 | 40,625 | +0.03(+0.34%) |
Jun 21, 2024 | 8.610 | 9.183 | 8.522 | 8.930 | 82,763 | +0.37(+4.32%) |
Jun 20, 2024 | 8.720 | 8.818 | 8.480 | 8.560 | 22,165 | +0.07(+0.82%) |
Jun 18, 2024 | 8.640 | 8.810 | 8.460 | 8.490 | 36,617 | -0.16(-1.85%) |
Jun 17, 2024 | 8.840 | 9.160 | 8.482 | 8.650 | 71,266 | -0.32(-3.57%) |
Jun 14, 2024 | 8.940 | 9.170 | 8.785 | 8.970 | 46,116 | -0.01(-0.11%) |
Jun 13, 2024 | 8.740 | 9.400 | 8.696 | 8.980 | 50,837 | +0.16(+1.81%) |
Jun 12, 2024 | 8.700 | 9.170 | 8.577 | 8.820 | 37,740 | +0.28(+3.28%) |
Jun 11, 2024 | 8.440 | 8.951 | 8.281 | 8.540 | 52,720 | +0.14(+1.67%) |
Jun 10, 2024 | 8.250 | 8.440 | 8.103 | 8.400 | 9,985 | +0.08(+0.96%) |
Jun 07, 2024 | 8.300 | 8.500 | 8.080 | 8.320 | 18,290 | -0.03(-0.36%) |
Jun 06, 2024 | 8.100 | 8.980 | 7.970 | 8.350 | 53,432 | +0.18(+2.20%) |
Jun 05, 2024 | 8.170 | 8.200 | 7.880 | 8.170 | 18,974 | +0.06(+0.74%) |
Jun 04, 2024 | 8.310 | 8.340 | 8.110 | 8.110 | 13,848 | -0.14(-1.70%) |
Jun 03, 2024 | 8.480 | 8.480 | 8.025 | 8.250 | 26,688 | -0.03(-0.36%) |
May 31, 2024 | 8.010 | 8.600 | 8.010 | 8.280 | 67,772 | +0.28(+3.50%) |
May 30, 2024 | 8.000 | 8.090 | 7.850 | 8.000 | 8,074 | +0.13(+1.65%) |
May 29, 2024 | 7.810 | 8.050 | 7.030 | 7.870 | 33,867 | -0.06(-0.76%) |
May 28, 2024 | 8.290 | 8.290 | 7.880 | 7.930 | 17,029 | -0.21(-2.58%) |
May 24, 2024 | 8.229 | 8.229 | 8.030 | 8.140 | 10,851 | -0.12(-1.45%) |
May 23, 2024 | 8.710 | 8.710 | 8.215 | 8.260 | 20,378 | -0.46(-5.28%) |
May 22, 2024 | 8.180 | 8.720 | 8.180 | 8.720 | 21,598 | +0.28(+3.32%) |
May 21, 2024 | 8.480 | 8.560 | 8.370 | 8.440 | 19,005 | +0.00(+0.00%) |
May 20, 2024 | 8.350 | 8.590 | 8.320 | 8.440 | 29,224 | -0.16(-1.86%) |
May 17, 2024 | 8.580 | 8.650 | 8.300 | 8.600 | 11,315 | +0.06(+0.70%) |
May 16, 2024 | 8.390 | 8.600 | 8.280 | 8.540 | 14,561 | +0.30(+3.64%) |
May 15, 2024 | 7.730 | 8.610 | 7.670 | 8.240 | 81,400 | +0.63(+8.35%) |
May 14, 2024 | 8.340 | 8.500 | 7.350 | 7.605 | 69,450 | -0.56(-6.92%) |
May 13, 2024 | 8.340 | 8.550 | 8.170 | 8.170 | 36,375 | -0.04(-0.49%) |
May 10, 2024 | 8.590 | 8.640 | 8.130 | 8.210 | 13,228 | -0.48(-5.52%) |
May 09, 2024 | 8.520 | 8.790 | 8.520 | 8.690 | 31,123 | +0.05(+0.58%) |
May 08, 2024 | 8.580 | 8.900 | 8.580 | 8.640 | 20,048 | +0.08(+0.93%) |
May 07, 2024 | 8.760 | 8.950 | 8.560 | 8.560 | 19,685 | -0.26(-2.95%) |
May 06, 2024 | 8.860 | 8.910 | 8.730 | 8.820 | 10,794 | -0.09(-1.01%) |
May 03, 2024 | 8.660 | 9.140 | 8.660 | 8.910 | 28,040 | +0.13(+1.48%) |
May 02, 2024 | 8.900 | 8.985 | 8.630 | 8.780 | 30,769 | +0.03(+0.34%) |