Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.680 | 9.700 | 9.515 | 9.550 | 816,616 | -0.10(-1.04%) |
Jul 18, 2024 | 9.790 | 10.06 | 9.605 | 9.650 | 583,807 | -0.24(-2.43%) |
Jul 17, 2024 | 9.780 | 10.00 | 9.710 | 9.890 | 994,831 | +0.01(+0.10%) |
Jul 16, 2024 | 9.470 | 9.900 | 9.390 | 9.880 | 1,183,500 | +0.55(+5.89%) |
Jul 15, 2024 | 9.120 | 9.430 | 9.070 | 9.330 | 1,046,939 | +0.33(+3.67%) |
Jul 12, 2024 | 9.180 | 9.200 | 9.000 | 9.000 | 1,127,999 | -0.12(-1.32%) |
Jul 11, 2024 | 8.980 | 9.150 | 8.910 | 9.120 | 1,104,843 | +0.42(+4.83%) |
Jul 10, 2024 | 8.600 | 8.725 | 8.590 | 8.700 | 1,103,208 | +0.04(+0.46%) |
Jul 09, 2024 | 8.700 | 8.730 | 8.500 | 8.660 | 879,737 | -0.09(-1.03%) |
Jul 08, 2024 | 8.840 | 8.950 | 8.590 | 8.750 | 1,568,435 | +0.01(+0.11%) |
Jul 05, 2024 | 8.790 | 8.790 | 8.670 | 8.740 | 665,126 | -0.02(-0.23%) |
Jul 03, 2024 | 8.850 | 8.890 | 8.740 | 8.760 | 484,800 | -0.02(-0.23%) |
Jul 02, 2024 | 8.750 | 8.800 | 8.730 | 8.780 | 680,257 | +0.05(+0.57%) |
Jul 01, 2024 | 8.830 | 8.920 | 8.711 | 8.730 | 1,178,783 | -0.12(-1.36%) |
Jun 28, 2024 | 8.910 | 8.940 | 8.695 | 8.850 | 3,254,614 | +0.05(+0.57%) |
Jun 27, 2024 | 8.780 | 8.880 | 8.730 | 8.800 | 970,716 | +0.07(+0.80%) |
Jun 26, 2024 | 8.480 | 8.760 | 8.480 | 8.730 | 868,156 | +0.18(+2.11%) |
Jun 25, 2024 | 8.550 | 8.560 | 8.425 | 8.550 | 1,024,567 | -0.07(-0.81%) |
Jun 24, 2024 | 8.660 | 8.770 | 8.620 | 8.620 | 635,611 | -0.03(-0.35%) |
Jun 21, 2024 | 8.610 | 8.730 | 8.530 | 8.650 | 1,168,315 | +0.09(+1.05%) |
Jun 20, 2024 | 8.630 | 8.725 | 8.550 | 8.560 | 518,778 | -0.13(-1.50%) |
Jun 18, 2024 | 8.840 | 8.900 | 8.560 | 8.690 | 759,246 | -0.14(-1.59%) |
Jun 17, 2024 | 8.670 | 8.855 | 8.640 | 8.830 | 382,186 | +0.09(+1.03%) |
Jun 14, 2024 | 8.800 | 8.860 | 8.650 | 8.740 | 495,720 | -0.22(-2.46%) |
Jun 13, 2024 | 9.100 | 9.130 | 8.860 | 8.960 | 395,434 | -0.15(-1.65%) |
Jun 12, 2024 | 9.140 | 9.330 | 9.095 | 9.110 | 541,772 | +0.27(+3.05%) |
Jun 11, 2024 | 8.820 | 8.870 | 8.780 | 8.840 | 441,676 | -0.06(-0.67%) |
Jun 10, 2024 | 8.730 | 8.935 | 8.720 | 8.900 | 411,511 | +0.08(+0.91%) |
Jun 07, 2024 | 8.850 | 8.930 | 8.750 | 8.820 | 411,354 | -0.12(-1.34%) |
Jun 06, 2024 | 8.990 | 9.045 | 8.870 | 8.940 | 622,828 | -0.13(-1.43%) |
Jun 05, 2024 | 9.050 | 9.090 | 8.950 | 9.070 | 412,613 | +0.11(+1.23%) |
Jun 04, 2024 | 9.080 | 9.080 | 8.950 | 8.960 | 387,627 | -0.17(-1.86%) |
Jun 03, 2024 | 9.340 | 9.350 | 9.110 | 9.130 | 586,113 | -0.06(-0.65%) |
May 31, 2024 | 9.130 | 9.210 | 9.045 | 9.190 | 431,127 | +0.12(+1.32%) |
May 30, 2024 | 8.990 | 9.180 | 8.970 | 9.070 | 543,596 | +0.16(+1.80%) |
May 29, 2024 | 8.990 | 9.000 | 8.860 | 8.910 | 799,920 | -0.24(-2.62%) |
May 28, 2024 | 9.430 | 9.430 | 9.140 | 9.150 | 812,468 | -0.20(-2.14%) |
May 24, 2024 | 9.240 | 9.360 | 9.180 | 9.350 | 636,612 | +0.18(+1.96%) |
May 23, 2024 | 9.380 | 9.428 | 9.070 | 9.170 | 793,753 | -0.18(-1.93%) |
May 22, 2024 | 9.400 | 9.450 | 9.290 | 9.350 | 786,601 | -0.10(-1.06%) |
May 21, 2024 | 9.660 | 9.680 | 9.420 | 9.450 | 569,087 | -0.24(-2.48%) |
May 20, 2024 | 9.540 | 9.710 | 9.530 | 9.690 | 793,616 | +0.15(+1.57%) |
May 17, 2024 | 9.540 | 9.540 | 9.455 | 9.540 | 573,263 | +0.01(+0.10%) |
May 16, 2024 | 9.630 | 9.655 | 9.470 | 9.530 | 761,279 | -0.15(-1.55%) |
May 15, 2024 | 9.680 | 9.740 | 9.630 | 9.680 | 421,968 | +0.14(+1.47%) |
May 14, 2024 | 9.680 | 9.690 | 9.500 | 9.540 | 768,704 | +0.03(+0.32%) |
May 13, 2024 | 9.690 | 9.870 | 9.470 | 9.510 | 752,363 | -0.07(-0.73%) |
May 10, 2024 | 9.480 | 9.600 | 9.450 | 9.580 | 748,656 | +0.11(+1.16%) |
May 09, 2024 | 9.560 | 9.665 | 9.410 | 9.470 | 1,106,408 | -0.12(-1.20%) |
May 08, 2024 | 9.510 | 9.610 | 9.385 | 9.585 | 1,209,168 | +0.01(+0.05%) |
May 07, 2024 | 8.540 | 9.710 | 8.500 | 9.580 | 2,156,752 | -0.43(-4.30%) |
May 06, 2024 | 10.01 | 10.11 | 10.00 | 10.01 | 520,145 | +0.03(+0.30%) |
May 03, 2024 | 10.09 | 10.11 | 9.930 | 9.980 | 608,145 | +0.10(+1.01%) |
May 02, 2024 | 9.810 | 9.900 | 9.650 | 9.880 | 639,966 | +0.19(+1.96%) |