Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 9.220 | 9.275 | 9.165 | 9.260 | 50,628 | +0.24(+2.66%) |
Jul 22, 2024 | 9.100 | 9.120 | 8.980 | 9.020 | 131,439 | -0.18(-1.96%) |
Jul 19, 2024 | 9.070 | 9.240 | 9.030 | 9.200 | 139,100 | +0.24(+2.74%) |
Jul 18, 2024 | 8.690 | 8.999 | 8.658 | 8.955 | 148,224 | +0.26(+2.93%) |
Jul 17, 2024 | 8.630 | 8.710 | 8.560 | 8.700 | 206,917 | +0.41(+4.95%) |
Jul 16, 2024 | 8.420 | 8.435 | 8.290 | 8.290 | 100,274 | -0.13(-1.54%) |
Jul 15, 2024 | 8.300 | 8.465 | 8.300 | 8.420 | 138,215 | +0.23(+2.81%) |
Jul 12, 2024 | 8.180 | 8.190 | 8.103 | 8.190 | 59,236 | -0.08(-0.97%) |
Jul 11, 2024 | 8.120 | 8.321 | 8.120 | 8.270 | 82,333 | -0.14(-1.61%) |
Jul 10, 2024 | 8.460 | 8.490 | 8.405 | 8.405 | 63,276 | -0.12(-1.40%) |
Jul 09, 2024 | 8.600 | 8.621 | 8.520 | 8.525 | 48,279 | -0.12(-1.45%) |
Jul 08, 2024 | 8.600 | 8.650 | 8.551 | 8.650 | 87,451 | +0.02(+0.23%) |
Jul 05, 2024 | 8.660 | 8.810 | 8.630 | 8.630 | 40,414 | -0.09(-1.03%) |
Jul 03, 2024 | 8.980 | 8.980 | 8.720 | 8.720 | 52,833 | -0.43(-4.70%) |
Jul 02, 2024 | 9.330 | 9.330 | 9.120 | 9.150 | 56,009 | -0.08(-0.87%) |
Jul 01, 2024 | 9.120 | 9.250 | 9.080 | 9.230 | 52,647 | -0.05(-0.54%) |
Jun 28, 2024 | 9.140 | 9.310 | 9.130 | 9.280 | 78,057 | -0.01(-0.11%) |
Jun 27, 2024 | 9.190 | 9.330 | 9.185 | 9.290 | 65,028 | -0.06(-0.64%) |
Jun 26, 2024 | 9.330 | 9.380 | 9.280 | 9.350 | 54,283 | +0.08(+0.86%) |
Jun 25, 2024 | 9.250 | 9.330 | 9.240 | 9.270 | 73,794 | +0.09(+0.96%) |
Jun 24, 2024 | 9.093 | 9.182 | 8.985 | 9.182 | 27,118 | +0.00(+0.00%) |
Jun 21, 2024 | 9.143 | 9.192 | 9.103 | 9.182 | 101,699 | +0.14(+1.53%) |
Jun 20, 2024 | 8.906 | 9.162 | 8.906 | 9.044 | 114,590 | +0.04(+0.44%) |
Jun 18, 2024 | 9.192 | 9.212 | 8.975 | 9.004 | 148,713 | -0.27(-2.87%) |
Jun 17, 2024 | 9.399 | 9.439 | 9.222 | 9.271 | 51,907 | -0.17(-1.78%) |
Jun 14, 2024 | 9.527 | 9.567 | 9.438 | 9.438 | 150,441 | +0.00(+0.00%) |
Jun 13, 2024 | 9.320 | 9.557 | 9.320 | 9.438 | 35,315 | +0.06(+0.60%) |
Jun 12, 2024 | 9.320 | 9.438 | 9.221 | 9.383 | 49,042 | -0.29(-3.04%) |
Jun 11, 2024 | 9.705 | 9.833 | 9.675 | 9.676 | 55,825 | +0.10(+1.04%) |
Jun 10, 2024 | 9.734 | 9.764 | 9.522 | 9.576 | 87,993 | -0.16(-1.62%) |
Jun 07, 2024 | 9.507 | 9.745 | 9.498 | 9.734 | 92,763 | +0.35(+3.68%) |
Jun 06, 2024 | 9.399 | 9.488 | 9.369 | 9.389 | 126,321 | -0.12(-1.24%) |
Jun 05, 2024 | 9.715 | 9.774 | 9.507 | 9.507 | 66,938 | -0.53(-5.30%) |
Jun 04, 2024 | 10.08 | 10.18 | 9.966 | 10.04 | 169,467 | +0.44(+4.58%) |
Jun 03, 2024 | 9.507 | 9.724 | 9.468 | 9.601 | 104,315 | -0.31(-3.14%) |
May 31, 2024 | 9.892 | 10.15 | 9.892 | 9.912 | 133,959 | +0.30(+3.08%) |
May 30, 2024 | 9.754 | 9.754 | 9.527 | 9.616 | 120,658 | +0.07(+0.72%) |
May 29, 2024 | 9.537 | 9.586 | 9.498 | 9.547 | 73,722 | +0.43(+4.71%) |
May 28, 2024 | 8.985 | 9.172 | 8.975 | 9.118 | 24,356 | +0.04(+0.49%) |
May 24, 2024 | 9.133 | 9.133 | 9.025 | 9.074 | 68,917 | -0.08(-0.86%) |
May 23, 2024 | 8.778 | 9.192 | 8.778 | 9.152 | 81,780 | +0.22(+2.51%) |
May 22, 2024 | 8.837 | 8.975 | 8.817 | 8.928 | 83,296 | +0.08(+0.92%) |
May 21, 2024 | 8.837 | 8.906 | 8.802 | 8.847 | 81,480 | +0.18(+2.05%) |
May 20, 2024 | 8.748 | 8.748 | 8.630 | 8.669 | 41,355 | +0.09(+1.03%) |
May 17, 2024 | 8.689 | 8.699 | 8.541 | 8.580 | 52,571 | -0.11(-1.30%) |
May 16, 2024 | 8.699 | 8.765 | 8.629 | 8.694 | 45,483 | -0.03(-0.40%) |
May 15, 2024 | 8.837 | 8.950 | 8.728 | 8.728 | 98,865 | -0.27(-2.96%) |
May 14, 2024 | 9.123 | 9.123 | 8.995 | 8.995 | 39,521 | -0.16(-1.72%) |
May 13, 2024 | 9.182 | 9.182 | 9.054 | 9.152 | 34,529 | -0.21(-2.21%) |
May 10, 2024 | 9.251 | 9.389 | 9.221 | 9.360 | 25,894 | -0.07(-0.73%) |
May 09, 2024 | 9.527 | 9.562 | 9.409 | 9.429 | 27,547 | -0.06(-0.62%) |
May 08, 2024 | 9.685 | 9.685 | 9.478 | 9.488 | 32,858 | -0.00(-0.05%) |
May 07, 2024 | 9.478 | 9.517 | 9.436 | 9.493 | 17,351 | +0.19(+2.07%) |
May 06, 2024 | 9.330 | 9.379 | 9.300 | 9.300 | 40,645 | -0.04(-0.42%) |
May 03, 2024 | 9.399 | 9.547 | 9.330 | 9.340 | 93,141 | -0.26(-2.67%) |
May 02, 2024 | 9.971 | 10.06 | 9.537 | 9.596 | 166,375 | -0.82(-7.86%) |