Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.720 | 9.720 | 9.385 | 9.550 | 209,544 | -0.15(-1.55%) |
Jul 18, 2024 | 9.920 | 9.960 | 9.430 | 9.700 | 365,912 | -0.30(-3.00%) |
Jul 17, 2024 | 10.32 | 10.32 | 9.290 | 10.00 | 977,821 | -1.00(-9.09%) |
Jul 16, 2024 | 10.67 | 11.10 | 10.62 | 11.00 | 312,433 | +0.44(+4.17%) |
Jul 15, 2024 | 10.52 | 10.77 | 10.35 | 10.56 | 237,192 | +0.13(+1.25%) |
Jul 12, 2024 | 10.36 | 10.62 | 10.21 | 10.43 | 404,018 | +0.21(+2.05%) |
Jul 11, 2024 | 9.660 | 10.25 | 9.600 | 10.22 | 247,024 | +0.74(+7.81%) |
Jul 10, 2024 | 9.450 | 9.510 | 9.270 | 9.480 | 178,940 | +0.08(+0.85%) |
Jul 09, 2024 | 9.520 | 9.520 | 9.240 | 9.400 | 160,228 | -0.17(-1.78%) |
Jul 08, 2024 | 9.750 | 9.780 | 9.550 | 9.570 | 153,491 | -0.08(-0.83%) |
Jul 05, 2024 | 9.540 | 9.680 | 9.470 | 9.650 | 234,566 | +0.08(+0.84%) |
Jul 03, 2024 | 9.530 | 9.700 | 9.510 | 9.570 | 95,806 | +0.02(+0.21%) |
Jul 02, 2024 | 9.410 | 9.580 | 9.370 | 9.550 | 119,353 | +0.16(+1.70%) |
Jul 01, 2024 | 9.570 | 9.630 | 9.260 | 9.390 | 198,137 | -0.13(-1.37%) |
Jun 28, 2024 | 9.530 | 9.590 | 9.410 | 9.520 | 427,016 | +0.09(+0.95%) |
Jun 27, 2024 | 9.540 | 9.540 | 9.260 | 9.430 | 172,515 | -0.08(-0.84%) |
Jun 26, 2024 | 9.330 | 9.550 | 9.310 | 9.510 | 156,793 | +0.14(+1.49%) |
Jun 25, 2024 | 9.360 | 9.410 | 9.280 | 9.370 | 131,303 | +0.01(+0.11%) |
Jun 24, 2024 | 9.270 | 9.430 | 9.150 | 9.360 | 164,505 | +0.13(+1.41%) |
Jun 21, 2024 | 9.270 | 9.420 | 9.220 | 9.230 | 481,218 | +0.02(+0.22%) |
Jun 20, 2024 | 9.220 | 9.380 | 9.070 | 9.210 | 222,731 | -0.07(-0.75%) |
Jun 18, 2024 | 9.500 | 9.630 | 9.220 | 9.280 | 261,468 | -0.21(-2.21%) |
Jun 17, 2024 | 9.330 | 9.590 | 9.220 | 9.490 | 309,781 | +0.09(+0.96%) |
Jun 14, 2024 | 9.350 | 9.440 | 9.220 | 9.400 | 203,336 | -0.07(-0.74%) |
Jun 13, 2024 | 9.520 | 9.530 | 9.290 | 9.470 | 249,255 | -0.07(-0.73%) |
Jun 12, 2024 | 9.990 | 9.990 | 9.530 | 9.540 | 160,258 | -0.13(-1.34%) |
Jun 11, 2024 | 9.700 | 9.755 | 9.530 | 9.670 | 245,512 | -0.07(-0.72%) |
Jun 10, 2024 | 9.560 | 9.760 | 9.410 | 9.740 | 134,047 | +0.10(+1.04%) |
Jun 07, 2024 | 9.720 | 9.760 | 9.460 | 9.640 | 207,068 | -0.14(-1.43%) |
Jun 06, 2024 | 9.730 | 9.800 | 9.610 | 9.780 | 108,319 | +0.00(+0.00%) |
Jun 05, 2024 | 9.720 | 9.830 | 9.560 | 9.780 | 167,321 | +0.11(+1.14%) |
Jun 04, 2024 | 9.610 | 9.690 | 9.220 | 9.670 | 159,558 | -0.02(-0.21%) |
Jun 03, 2024 | 9.830 | 9.860 | 9.690 | 9.690 | 193,966 | +0.01(+0.10%) |
May 31, 2024 | 9.550 | 9.720 | 9.420 | 9.680 | 181,768 | +0.20(+2.11%) |
May 30, 2024 | 9.520 | 9.650 | 9.440 | 9.480 | 202,621 | +0.03(+0.32%) |
May 29, 2024 | 9.270 | 9.590 | 9.270 | 9.450 | 226,313 | +0.11(+1.18%) |
May 28, 2024 | 9.490 | 9.620 | 9.241 | 9.340 | 204,412 | -0.08(-0.85%) |
May 24, 2024 | 9.400 | 9.550 | 9.330 | 9.420 | 279,255 | +0.11(+1.18%) |
May 23, 2024 | 9.520 | 9.520 | 9.170 | 9.310 | 267,121 | -0.14(-1.48%) |
May 22, 2024 | 9.590 | 9.640 | 9.340 | 9.450 | 312,853 | -0.19(-1.97%) |
May 21, 2024 | 9.870 | 9.910 | 9.590 | 9.640 | 252,905 | -0.25(-2.53%) |
May 20, 2024 | 10.11 | 10.16 | 9.885 | 9.890 | 273,476 | -0.26(-2.56%) |
May 17, 2024 | 10.16 | 10.25 | 9.970 | 10.15 | 237,165 | -0.03(-0.29%) |
May 16, 2024 | 10.00 | 10.35 | 9.830 | 10.18 | 376,003 | +0.16(+1.60%) |
May 15, 2024 | 10.11 | 10.14 | 9.880 | 10.02 | 308,931 | +0.02(+0.20%) |
May 14, 2024 | 9.870 | 10.32 | 9.870 | 10.00 | 443,520 | +0.18(+1.83%) |
May 13, 2024 | 9.330 | 9.835 | 9.330 | 9.820 | 308,794 | +0.57(+6.16%) |
May 10, 2024 | 9.350 | 9.465 | 9.100 | 9.250 | 337,653 | -0.04(-0.43%) |
May 09, 2024 | 8.850 | 9.350 | 8.780 | 9.290 | 369,237 | +0.39(+4.38%) |
May 08, 2024 | 8.700 | 8.910 | 8.560 | 8.900 | 443,443 | +0.11(+1.25%) |
May 07, 2024 | 8.800 | 8.880 | 8.710 | 8.790 | 357,477 | +0.01(+0.11%) |
May 06, 2024 | 8.920 | 9.160 | 8.760 | 8.780 | 368,010 | -0.12(-1.35%) |
May 03, 2024 | 9.200 | 9.320 | 8.720 | 8.900 | 381,099 | -0.22(-2.41%) |
May 02, 2024 | 8.910 | 9.830 | 8.690 | 9.120 | 660,234 | +0.06(+0.66%) |