Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.630 | 9.850 | 9.600 | 9.840 | 932,504 | +0.22(+2.29%) |
Jul 15, 2024 | 9.710 | 9.720 | 9.560 | 9.620 | 984,233 | -0.02(-0.21%) |
Jul 12, 2024 | 9.510 | 9.695 | 9.510 | 9.640 | 1,245,631 | +0.17(+1.80%) |
Jul 11, 2024 | 9.370 | 9.530 | 9.330 | 9.470 | 1,624,657 | +0.20(+2.16%) |
Jul 10, 2024 | 8.960 | 9.280 | 8.960 | 9.270 | 1,082,018 | +0.34(+3.81%) |
Jul 09, 2024 | 8.870 | 8.960 | 8.860 | 8.930 | 626,939 | +0.01(+0.11%) |
Jul 08, 2024 | 8.850 | 8.920 | 8.820 | 8.920 | 922,577 | +0.11(+1.25%) |
Jul 05, 2024 | 8.930 | 8.960 | 8.800 | 8.810 | 1,713,284 | -0.52(-5.57%) |
Jul 03, 2024 | 9.420 | 9.470 | 9.305 | 9.330 | 1,168,333 | -0.06(-0.64%) |
Jul 02, 2024 | 9.310 | 9.425 | 9.230 | 9.390 | 1,268,422 | +0.11(+1.19%) |
Jul 01, 2024 | 9.410 | 9.430 | 9.165 | 9.280 | 1,818,403 | -0.09(-0.96%) |
Jun 28, 2024 | 9.300 | 9.395 | 9.280 | 9.370 | 1,536,878 | +0.12(+1.30%) |
Jun 27, 2024 | 9.330 | 9.340 | 9.150 | 9.250 | 771,635 | -0.02(-0.22%) |
Jun 26, 2024 | 9.240 | 9.315 | 9.200 | 9.270 | 973,491 | +0.02(+0.22%) |
Jun 25, 2024 | 9.320 | 9.360 | 9.250 | 9.250 | 805,368 | -0.06(-0.64%) |
Jun 24, 2024 | 9.300 | 9.370 | 9.260 | 9.310 | 410,489 | +0.04(+0.43%) |
Jun 21, 2024 | 9.250 | 9.310 | 9.230 | 9.270 | 1,288,197 | +0.03(+0.32%) |
Jun 20, 2024 | 9.240 | 9.350 | 9.230 | 9.240 | 590,687 | -0.02(-0.22%) |
Jun 18, 2024 | 9.350 | 9.370 | 9.240 | 9.260 | 724,113 | -0.11(-1.17%) |
Jun 17, 2024 | 9.070 | 9.380 | 9.050 | 9.370 | 1,388,130 | +0.30(+3.31%) |
Jun 14, 2024 | 9.080 | 9.120 | 9.020 | 9.070 | 763,760 | -0.06(-0.66%) |
Jun 13, 2024 | 9.090 | 9.195 | 9.020 | 9.130 | 857,815 | +0.06(+0.66%) |
Jun 12, 2024 | 9.170 | 9.210 | 9.060 | 9.070 | 1,239,899 | +0.06(+0.67%) |
Jun 11, 2024 | 9.030 | 9.070 | 8.950 | 9.010 | 545,366 | -0.05(-0.55%) |
Jun 10, 2024 | 9.090 | 9.120 | 9.040 | 9.060 | 1,319,369 | -0.10(-1.09%) |
Jun 07, 2024 | 9.200 | 9.300 | 9.119 | 9.160 | 907,543 | -0.14(-1.51%) |
Jun 06, 2024 | 9.340 | 9.390 | 9.280 | 9.300 | 659,919 | -0.03(-0.32%) |
Jun 05, 2024 | 9.270 | 9.340 | 9.180 | 9.330 | 510,213 | +0.10(+1.08%) |
Jun 04, 2024 | 9.340 | 9.350 | 9.210 | 9.230 | 637,885 | -0.13(-1.39%) |
Jun 03, 2024 | 9.360 | 9.385 | 9.280 | 9.360 | 693,152 | +0.07(+0.75%) |
May 31, 2024 | 9.320 | 9.320 | 9.250 | 9.290 | 534,970 | +0.04(+0.43%) |
May 30, 2024 | 9.190 | 9.280 | 9.150 | 9.250 | 540,746 | +0.12(+1.31%) |
May 29, 2024 | 9.150 | 9.160 | 9.060 | 9.130 | 448,928 | -0.11(-1.19%) |
May 28, 2024 | 9.230 | 9.300 | 9.190 | 9.240 | 827,314 | +0.09(+0.98%) |
May 24, 2024 | 8.950 | 9.160 | 8.920 | 9.150 | 475,576 | +0.28(+3.16%) |
May 23, 2024 | 9.200 | 9.210 | 8.860 | 8.870 | 903,112 | -0.31(-3.38%) |
May 22, 2024 | 9.320 | 9.400 | 9.180 | 9.180 | 465,530 | -0.13(-1.40%) |
May 21, 2024 | 9.380 | 9.400 | 9.280 | 9.310 | 778,354 | -0.06(-0.64%) |
May 20, 2024 | 9.390 | 9.460 | 9.360 | 9.370 | 679,154 | -0.04(-0.43%) |
May 17, 2024 | 9.360 | 9.410 | 9.315 | 9.410 | 664,799 | +0.01(+0.11%) |
May 16, 2024 | 9.340 | 9.420 | 9.290 | 9.400 | 748,759 | +0.06(+0.64%) |
May 15, 2024 | 9.350 | 9.385 | 9.270 | 9.340 | 864,160 | +0.09(+0.97%) |
May 14, 2024 | 9.300 | 9.310 | 9.210 | 9.250 | 749,020 | +0.00(+0.00%) |
May 13, 2024 | 9.260 | 9.290 | 9.200 | 9.250 | 546,924 | +0.08(+0.87%) |
May 10, 2024 | 9.260 | 9.300 | 9.110 | 9.170 | 751,590 | -0.08(-0.86%) |
May 09, 2024 | 9.080 | 9.350 | 9.000 | 9.250 | 1,014,116 | +0.11(+1.20%) |
May 08, 2024 | 9.070 | 9.195 | 9.060 | 9.140 | 695,304 | +0.02(+0.22%) |
May 07, 2024 | 9.270 | 9.340 | 9.070 | 9.120 | 1,205,262 | -0.11(-1.19%) |
May 06, 2024 | 9.190 | 9.230 | 9.140 | 9.230 | 678,678 | +0.12(+1.32%) |
May 03, 2024 | 9.160 | 9.290 | 9.050 | 9.110 | 929,385 | +0.09(+1.00%) |
May 02, 2024 | 8.900 | 9.030 | 8.815 | 9.020 | 859,910 | +0.23(+2.62%) |