Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 9.700 | 9.960 | 9.670 | 9.910 | 1,642,742 | +0.32(+3.34%) |
Jul 22, 2024 | 9.560 | 9.760 | 9.480 | 9.590 | 1,718,586 | +0.07(+0.74%) |
Jul 19, 2024 | 9.460 | 9.610 | 9.373 | 9.520 | 1,612,135 | +0.16(+1.71%) |
Jul 18, 2024 | 9.250 | 9.410 | 9.130 | 9.360 | 1,872,034 | +0.09(+0.97%) |
Jul 17, 2024 | 9.200 | 9.320 | 8.870 | 9.270 | 2,463,795 | +0.05(+0.54%) |
Jul 16, 2024 | 9.300 | 9.440 | 9.209 | 9.220 | 1,574,496 | -0.03(-0.32%) |
Jul 15, 2024 | 9.410 | 9.530 | 9.121 | 9.250 | 1,663,073 | -0.32(-3.34%) |
Jul 12, 2024 | 9.470 | 9.679 | 9.390 | 9.570 | 1,751,470 | -0.01(-0.10%) |
Jul 11, 2024 | 9.860 | 9.965 | 9.515 | 9.580 | 1,942,385 | -0.31(-3.13%) |
Jul 10, 2024 | 9.980 | 10.06 | 9.890 | 9.890 | 1,303,154 | -0.11(-1.10%) |
Jul 09, 2024 | 9.980 | 10.10 | 9.750 | 10.00 | 1,630,413 | +0.20(+2.04%) |
Jul 08, 2024 | 9.880 | 9.920 | 9.700 | 9.800 | 1,144,735 | +0.00(+0.00%) |
Jul 05, 2024 | 9.350 | 9.880 | 9.350 | 9.800 | 1,610,719 | +0.45(+4.81%) |
Jul 03, 2024 | 9.440 | 9.510 | 9.240 | 9.350 | 804,206 | -0.14(-1.48%) |
Jul 02, 2024 | 9.480 | 9.610 | 9.270 | 9.490 | 1,025,699 | -0.08(-0.84%) |
Jul 01, 2024 | 9.450 | 9.745 | 9.400 | 9.570 | 1,262,596 | +0.00(+0.00%) |
Jun 28, 2024 | 9.480 | 9.660 | 9.390 | 9.570 | 639,286 | -0.05(-0.57%) |
Jun 27, 2024 | 9.590 | 9.730 | 9.510 | 9.625 | 594,115 | +0.01(+0.05%) |
Jun 26, 2024 | 9.460 | 9.750 | 9.460 | 9.620 | 867,825 | +0.20(+2.12%) |
Jun 25, 2024 | 9.430 | 9.660 | 9.420 | 9.420 | 919,816 | +0.00(+0.03%) |
Jun 24, 2024 | 9.870 | 9.938 | 9.314 | 9.417 | 1,557,122 | -0.59(-5.91%) |
Jun 21, 2024 | 9.801 | 10.06 | 9.772 | 10.01 | 602,912 | +0.18(+1.80%) |
Jun 20, 2024 | 10.03 | 10.11 | 9.732 | 9.831 | 869,216 | -0.21(-2.06%) |
Jun 18, 2024 | 10.03 | 10.09 | 9.850 | 10.04 | 639,018 | -0.04(-0.39%) |
Jun 17, 2024 | 10.06 | 10.29 | 10.01 | 10.08 | 1,264,153 | +0.03(+0.29%) |
Jun 14, 2024 | 9.781 | 10.12 | 9.772 | 10.05 | 806,298 | +0.33(+3.45%) |
Jun 13, 2024 | 9.456 | 9.900 | 9.447 | 9.713 | 1,292,815 | +0.28(+2.92%) |
Jun 12, 2024 | 9.013 | 9.486 | 8.964 | 9.437 | 1,099,593 | +0.25(+2.68%) |
Jun 11, 2024 | 9.348 | 9.525 | 9.180 | 9.190 | 648,999 | -0.05(-0.53%) |
Jun 10, 2024 | 9.594 | 9.614 | 9.176 | 9.240 | 891,329 | -0.42(-4.38%) |
Jun 07, 2024 | 9.644 | 9.791 | 9.486 | 9.663 | 771,357 | +0.13(+1.34%) |
Jun 06, 2024 | 9.604 | 9.698 | 9.515 | 9.535 | 668,407 | -0.10(-1.02%) |
Jun 05, 2024 | 9.604 | 9.742 | 9.535 | 9.634 | 817,200 | -0.05(-0.51%) |
Jun 04, 2024 | 9.545 | 9.870 | 9.545 | 9.683 | 1,104,223 | +0.27(+2.82%) |
Jun 03, 2024 | 8.846 | 9.507 | 8.816 | 9.417 | 1,274,005 | +0.56(+6.34%) |
May 31, 2024 | 9.190 | 9.200 | 8.856 | 8.856 | 1,316,932 | -0.40(-4.36%) |
May 30, 2024 | 9.319 | 9.319 | 9.112 | 9.259 | 1,021,223 | -0.06(-0.63%) |
May 29, 2024 | 9.013 | 9.415 | 9.013 | 9.319 | 868,530 | +0.31(+3.39%) |
May 28, 2024 | 9.190 | 9.205 | 8.948 | 9.013 | 916,826 | -0.31(-3.28%) |
May 24, 2024 | 9.250 | 9.368 | 9.161 | 9.319 | 480,664 | -0.04(-0.42%) |
May 23, 2024 | 9.013 | 9.417 | 8.934 | 9.358 | 1,057,874 | +0.21(+2.26%) |
May 22, 2024 | 8.964 | 9.289 | 8.964 | 9.151 | 929,408 | +0.28(+3.11%) |
May 21, 2024 | 8.846 | 8.880 | 8.663 | 8.875 | 522,096 | +0.15(+1.69%) |
May 20, 2024 | 8.777 | 8.811 | 8.659 | 8.727 | 455,106 | -0.09(-1.01%) |
May 17, 2024 | 8.964 | 9.013 | 8.737 | 8.816 | 702,592 | -0.23(-2.51%) |
May 16, 2024 | 8.954 | 9.082 | 8.885 | 9.043 | 514,397 | +0.12(+1.32%) |
May 15, 2024 | 8.984 | 9.299 | 8.924 | 8.924 | 800,712 | -0.01(-0.17%) |
May 14, 2024 | 9.102 | 9.151 | 8.934 | 8.939 | 513,975 | -0.13(-1.47%) |
May 13, 2024 | 8.954 | 9.121 | 8.905 | 9.072 | 519,926 | +0.03(+0.33%) |
May 10, 2024 | 8.668 | 9.057 | 8.599 | 9.043 | 897,024 | +0.33(+3.85%) |
May 09, 2024 | 8.826 | 8.879 | 8.668 | 8.708 | 569,726 | -0.18(-2.00%) |
May 08, 2024 | 8.915 | 8.984 | 8.757 | 8.885 | 691,196 | +0.09(+1.01%) |
May 07, 2024 | 8.826 | 8.826 | 8.629 | 8.796 | 1,297,890 | -0.03(-0.33%) |
May 06, 2024 | 8.885 | 8.895 | 8.639 | 8.826 | 908,141 | -0.22(-2.40%) |
May 03, 2024 | 9.131 | 9.272 | 8.991 | 9.043 | 1,414,981 | -0.15(-1.61%) |
May 02, 2024 | 9.171 | 9.343 | 9.038 | 9.190 | 1,605,554 | -0.13(-1.37%) |