Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.390 | 9.510 | 9.190 | 9.500 | 1,691,739 | +0.19(+2.04%) |
Jul 18, 2024 | 9.730 | 9.740 | 9.220 | 9.310 | 1,841,478 | -0.49(-5.00%) |
Jul 17, 2024 | 9.850 | 10.01 | 9.715 | 9.800 | 656,119 | -0.14(-1.41%) |
Jul 16, 2024 | 9.950 | 10.07 | 9.910 | 9.940 | 966,046 | +0.03(+0.30%) |
Jul 15, 2024 | 9.860 | 10.06 | 9.800 | 9.910 | 1,320,001 | +0.06(+0.61%) |
Jul 12, 2024 | 9.790 | 9.880 | 9.740 | 9.850 | 1,221,618 | +0.13(+1.34%) |
Jul 11, 2024 | 9.690 | 9.800 | 9.650 | 9.720 | 1,107,077 | +0.20(+2.10%) |
Jul 10, 2024 | 9.460 | 9.630 | 9.400 | 9.520 | 1,157,342 | +0.08(+0.85%) |
Jul 09, 2024 | 9.330 | 9.520 | 9.300 | 9.440 | 1,721,841 | +0.11(+1.18%) |
Jul 08, 2024 | 9.120 | 9.430 | 9.050 | 9.330 | 936,240 | +0.20(+2.19%) |
Jul 05, 2024 | 9.100 | 9.160 | 8.995 | 9.130 | 740,042 | +0.05(+0.55%) |
Jul 03, 2024 | 8.980 | 9.145 | 8.970 | 9.080 | 390,083 | +0.16(+1.79%) |
Jul 02, 2024 | 9.000 | 9.150 | 8.770 | 8.920 | 1,106,287 | -0.08(-0.89%) |
Jul 01, 2024 | 9.000 | 9.120 | 8.795 | 9.000 | 1,691,317 | +0.00(+0.00%) |
Jun 28, 2024 | 9.150 | 9.220 | 8.900 | 9.000 | 1,387,819 | -0.15(-1.64%) |
Jun 27, 2024 | 9.130 | 9.260 | 9.060 | 9.150 | 518,818 | +0.04(+0.44%) |
Jun 26, 2024 | 8.990 | 9.155 | 8.950 | 9.110 | 598,882 | +0.06(+0.66%) |
Jun 25, 2024 | 8.980 | 9.090 | 8.960 | 9.050 | 874,615 | +0.03(+0.33%) |
Jun 24, 2024 | 8.980 | 9.169 | 8.931 | 9.020 | 1,072,403 | +0.11(+1.23%) |
Jun 21, 2024 | 8.911 | 8.950 | 8.782 | 8.911 | 1,716,434 | -0.03(-0.33%) |
Jun 20, 2024 | 9.189 | 9.258 | 8.881 | 8.941 | 886,225 | -0.21(-2.28%) |
Jun 18, 2024 | 8.970 | 9.358 | 8.970 | 9.149 | 3,050,338 | +0.17(+1.88%) |
Jun 17, 2024 | 9.040 | 9.109 | 8.657 | 8.980 | 1,464,902 | -0.07(-0.77%) |
Jun 14, 2024 | 9.010 | 9.099 | 8.911 | 9.050 | 936,910 | -0.03(-0.33%) |
Jun 13, 2024 | 9.159 | 9.253 | 9.000 | 9.080 | 1,637,092 | +0.00(+0.00%) |
Jun 12, 2024 | 9.258 | 9.308 | 9.065 | 9.080 | 4,385,105 | -0.10(-1.08%) |
Jun 11, 2024 | 9.090 | 9.189 | 8.881 | 9.179 | 1,409,602 | +0.09(+0.98%) |
Jun 10, 2024 | 9.388 | 9.388 | 9.070 | 9.090 | 1,457,456 | -0.35(-3.68%) |
Jun 07, 2024 | 9.696 | 9.710 | 9.283 | 9.437 | 3,040,833 | -0.36(-3.65%) |
Jun 06, 2024 | 9.696 | 9.854 | 9.696 | 9.795 | 1,489,138 | +0.09(+0.92%) |
Jun 05, 2024 | 9.805 | 9.805 | 9.616 | 9.705 | 1,139,990 | -0.04(-0.41%) |
Jun 04, 2024 | 9.407 | 9.755 | 9.338 | 9.745 | 2,976,198 | +0.24(+2.51%) |
Jun 03, 2024 | 9.656 | 9.656 | 9.214 | 9.507 | 1,310,482 | -0.09(-0.93%) |
May 31, 2024 | 9.636 | 9.656 | 9.477 | 9.596 | 1,614,733 | -0.05(-0.51%) |
May 30, 2024 | 9.656 | 9.765 | 9.537 | 9.646 | 1,006,646 | +0.06(+0.62%) |
May 29, 2024 | 9.576 | 9.686 | 9.497 | 9.586 | 1,140,682 | -0.13(-1.33%) |
May 28, 2024 | 9.934 | 9.954 | 9.686 | 9.715 | 1,156,625 | -0.16(-1.61%) |
May 24, 2024 | 9.835 | 9.934 | 9.770 | 9.874 | 977,240 | +0.11(+1.12%) |
May 23, 2024 | 10.24 | 10.31 | 9.765 | 9.765 | 1,519,974 | -0.41(-4.00%) |
May 22, 2024 | 10.28 | 10.34 | 10.09 | 10.17 | 793,534 | -0.11(-1.06%) |
May 21, 2024 | 10.19 | 10.30 | 10.01 | 10.28 | 1,679,733 | +0.07(+0.68%) |
May 20, 2024 | 10.31 | 10.38 | 10.12 | 10.21 | 1,413,499 | -0.17(-1.63%) |
May 17, 2024 | 10.47 | 10.47 | 10.27 | 10.38 | 859,902 | -0.01(-0.10%) |
May 16, 2024 | 10.55 | 10.59 | 10.34 | 10.39 | 1,150,068 | -0.11(-1.04%) |
May 15, 2024 | 10.81 | 10.95 | 10.34 | 10.50 | 3,892,229 | -0.64(-5.71%) |
May 14, 2024 | 11.19 | 11.21 | 11.04 | 11.14 | 1,036,508 | -0.02(-0.18%) |
May 13, 2024 | 11.15 | 11.28 | 11.14 | 11.16 | 872,592 | +0.12(+1.08%) |
May 10, 2024 | 11.10 | 11.14 | 11.00 | 11.04 | 467,694 | +0.02(+0.18%) |
May 09, 2024 | 11.08 | 11.09 | 10.96 | 11.02 | 708,282 | -0.08(-0.72%) |
May 08, 2024 | 10.92 | 11.17 | 10.78 | 11.10 | 713,351 | +0.18(+1.64%) |
May 07, 2024 | 11.26 | 11.33 | 10.88 | 10.92 | 1,511,842 | -0.33(-2.92%) |
May 06, 2024 | 11.24 | 11.41 | 11.19 | 11.25 | 908,112 | +0.06(+0.53%) |
May 03, 2024 | 10.95 | 11.31 | 10.86 | 11.19 | 1,545,532 | +0.38(+3.49%) |
May 02, 2024 | 10.81 | 10.82 | 10.67 | 10.81 | 506,116 | +0.08(+0.74%) |