Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.170 | 9.240 | 9.020 | 9.170 | 1,491,725 | +0.08(+0.88%) |
Jul 26, 2024 | 9.030 | 9.180 | 8.950 | 9.090 | 524,777 | +0.14(+1.56%) |
Jul 25, 2024 | 8.850 | 9.100 | 8.760 | 8.950 | 599,459 | -0.09(-1.00%) |
Jul 24, 2024 | 9.270 | 9.400 | 9.030 | 9.040 | 427,689 | -0.19(-2.06%) |
Jul 23, 2024 | 9.210 | 9.260 | 9.170 | 9.230 | 463,825 | +0.03(+0.33%) |
Jul 22, 2024 | 9.070 | 9.290 | 9.010 | 9.200 | 883,029 | +0.16(+1.77%) |
Jul 19, 2024 | 9.010 | 9.110 | 8.900 | 9.040 | 537,999 | -0.14(-1.53%) |
Jul 18, 2024 | 9.420 | 9.480 | 9.130 | 9.180 | 1,062,992 | -0.25(-2.65%) |
Jul 17, 2024 | 9.560 | 9.580 | 9.320 | 9.430 | 1,620,912 | -0.16(-1.67%) |
Jul 16, 2024 | 9.470 | 9.710 | 9.400 | 9.590 | 1,086,177 | +0.19(+2.02%) |
Jul 15, 2024 | 9.560 | 9.580 | 9.400 | 9.400 | 756,132 | -0.19(-1.98%) |
Jul 12, 2024 | 9.540 | 9.640 | 9.450 | 9.590 | 635,670 | -0.05(-0.52%) |
Jul 11, 2024 | 9.360 | 9.650 | 9.160 | 9.640 | 1,072,153 | +0.45(+4.90%) |
Jul 10, 2024 | 9.360 | 9.420 | 9.150 | 9.190 | 1,247,332 | -0.13(-1.39%) |
Jul 09, 2024 | 9.240 | 9.370 | 9.210 | 9.320 | 1,081,659 | +0.04(+0.43%) |
Jul 08, 2024 | 9.230 | 9.340 | 9.130 | 9.280 | 1,215,577 | -0.04(-0.43%) |
Jul 05, 2024 | 9.290 | 9.390 | 9.210 | 9.320 | 1,299,121 | +0.14(+1.53%) |
Jul 04, 2024 | 9.200 | 9.290 | 9.170 | 9.180 | 178,608 | -0.02(-0.22%) |
Jul 03, 2024 | 9.250 | 9.380 | 9.040 | 9.200 | 1,057,531 | +0.00(+0.00%) |
Jul 02, 2024 | 9.380 | 9.380 | 9.010 | 9.200 | 924,514 | +0.00(+0.00%) |
Jun 28, 2024 | 9.200 | 0 | -0.25(-2.65%) | |||
Jun 27, 2024 | 9.440 | 9.550 | 9.390 | 9.450 | 650,031 | +0.13(+1.39%) |
Jun 26, 2024 | 9.240 | 9.330 | 9.200 | 9.320 | 597,950 | +0.01(+0.11%) |
Jun 25, 2024 | 9.570 | 9.570 | 9.180 | 9.310 | 2,075,165 | -0.27(-2.82%) |
Jun 24, 2024 | 9.480 | 9.600 | 9.460 | 9.580 | 1,060,676 | +0.10(+1.05%) |
Jun 21, 2024 | 9.630 | 9.650 | 9.370 | 9.480 | 3,131,503 | -0.10(-1.04%) |
Jun 20, 2024 | 9.450 | 9.600 | 9.350 | 9.580 | 474,666 | +0.21(+2.24%) |
Jun 19, 2024 | 9.330 | 9.380 | 9.190 | 9.370 | 215,360 | +0.06(+0.64%) |
Jun 18, 2024 | 9.180 | 9.370 | 9.120 | 9.310 | 933,858 | +0.09(+0.98%) |
Jun 17, 2024 | 9.320 | 9.340 | 9.130 | 9.220 | 591,695 | -0.15(-1.60%) |
Jun 14, 2024 | 9.300 | 9.450 | 9.240 | 9.370 | 1,649,035 | +0.15(+1.63%) |
Jun 13, 2024 | 9.220 | 9.380 | 9.170 | 9.220 | 878,126 | -0.07(-0.75%) |
Jun 12, 2024 | 9.550 | 9.600 | 9.260 | 9.290 | 476,102 | -0.07(-0.75%) |
Jun 11, 2024 | 9.290 | 9.390 | 9.180 | 9.360 | 511,376 | -0.03(-0.32%) |
Jun 10, 2024 | 9.230 | 9.420 | 9.080 | 9.390 | 450,187 | +0.21(+2.29%) |
Jun 07, 2024 | 9.460 | 9.520 | 9.060 | 9.180 | 1,442,125 | -0.58(-5.94%) |
Jun 06, 2024 | 9.560 | 9.880 | 9.530 | 9.760 | 968,975 | +0.25(+2.63%) |
Jun 05, 2024 | 9.320 | 9.530 | 9.270 | 9.510 | 800,316 | +0.21(+2.26%) |
Jun 04, 2024 | 9.410 | 9.460 | 9.120 | 9.300 | 816,971 | -0.25(-2.62%) |
Jun 03, 2024 | 9.420 | 9.570 | 9.290 | 9.550 | 1,017,149 | +0.18(+1.92%) |
May 31, 2024 | 9.570 | 9.640 | 9.290 | 9.370 | 1,073,468 | -0.10(-1.06%) |
May 30, 2024 | 9.560 | 9.640 | 9.450 | 9.470 | 803,531 | -0.13(-1.35%) |
May 29, 2024 | 9.660 | 9.820 | 9.530 | 9.600 | 904,549 | -0.24(-2.44%) |
May 28, 2024 | 9.960 | 9.960 | 9.710 | 9.840 | 1,289,984 | +0.07(+0.72%) |
May 27, 2024 | 9.660 | 9.810 | 9.620 | 9.770 | 214,146 | +0.18(+1.88%) |
May 24, 2024 | 9.570 | 9.710 | 9.520 | 9.590 | 783,592 | +0.13(+1.37%) |
May 23, 2024 | 9.610 | 9.650 | 9.340 | 9.460 | 971,671 | -0.09(-0.94%) |
May 22, 2024 | 10.13 | 10.13 | 9.500 | 9.550 | 1,217,887 | -0.69(-6.74%) |
May 21, 2024 | 9.870 | 10.25 | 9.830 | 10.24 | 1,251,904 | +0.41(+4.17%) |
May 17, 2024 | 9.830 | 0 | +0.35(+3.69%) | |||
May 16, 2024 | 9.040 | 9.530 | 9.040 | 9.480 | 983,185 | +0.33(+3.61%) |
May 15, 2024 | 9.060 | 9.240 | 8.950 | 9.150 | 808,385 | +0.24(+2.69%) |
May 14, 2024 | 9.120 | 9.280 | 8.870 | 8.910 | 848,469 | +0.03(+0.34%) |
May 13, 2024 | 8.940 | 9.000 | 8.790 | 8.880 | 399,250 | -0.14(-1.55%) |
May 10, 2024 | 9.090 | 9.120 | 8.970 | 9.020 | 418,339 | +0.02(+0.22%) |
May 09, 2024 | 9.000 | 9.060 | 8.920 | 9.000 | 494,322 | +0.02(+0.22%) |
May 08, 2024 | 8.830 | 9.030 | 8.830 | 8.980 | 551,260 | +0.05(+0.56%) |
May 07, 2024 | 8.720 | 8.980 | 8.720 | 8.930 | 527,311 | +0.21(+2.41%) |
May 06, 2024 | 8.490 | 8.760 | 8.490 | 8.720 | 995,324 | +0.36(+4.31%) |
May 03, 2024 | 8.320 | 8.420 | 8.220 | 8.360 | 716,800 | +0.08(+0.97%) |
May 02, 2024 | 8.350 | 8.410 | 8.230 | 8.280 | 357,797 | -0.16(-1.90%) |