Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 8.830 | 8.870 | 8.640 | 8.760 | 367,150 | +0.15(+1.74%) |
Jul 25, 2024 | 8.700 | 8.950 | 8.536 | 8.610 | 340,963 | -0.21(-2.38%) |
Jul 24, 2024 | 9.200 | 9.290 | 8.810 | 8.820 | 358,907 | -0.35(-3.82%) |
Jul 23, 2024 | 8.740 | 9.180 | 8.730 | 9.170 | 632,760 | +0.52(+6.01%) |
Jul 22, 2024 | 8.630 | 8.830 | 8.600 | 8.650 | 505,401 | -0.05(-0.57%) |
Jul 19, 2024 | 8.510 | 9.040 | 8.410 | 8.700 | 389,371 | +0.23(+2.72%) |
Jul 18, 2024 | 8.590 | 8.680 | 8.330 | 8.470 | 873,841 | -0.10(-1.17%) |
Jul 17, 2024 | 8.990 | 9.070 | 8.520 | 8.570 | 905,896 | -0.54(-5.93%) |
Jul 16, 2024 | 8.860 | 9.120 | 8.690 | 9.110 | 802,644 | +0.29(+3.29%) |
Jul 15, 2024 | 9.090 | 9.280 | 8.815 | 8.820 | 405,551 | -0.71(-7.45%) |
Jul 12, 2024 | 9.640 | 9.710 | 9.400 | 9.530 | 369,777 | -0.10(-1.04%) |
Jul 11, 2024 | 9.870 | 9.900 | 9.560 | 9.630 | 641,884 | -0.10(-1.03%) |
Jul 10, 2024 | 9.520 | 9.860 | 9.490 | 9.730 | 726,873 | +0.22(+2.31%) |
Jul 09, 2024 | 9.230 | 9.700 | 9.180 | 9.510 | 444,075 | +0.28(+3.03%) |
Jul 08, 2024 | 8.920 | 9.230 | 8.800 | 9.230 | 430,891 | +0.38(+4.29%) |
Jul 05, 2024 | 8.880 | 9.070 | 8.694 | 8.850 | 383,792 | -0.03(-0.34%) |
Jul 03, 2024 | 8.800 | 9.050 | 8.730 | 8.880 | 350,049 | +0.03(+0.34%) |
Jul 02, 2024 | 8.550 | 8.880 | 8.430 | 8.850 | 360,175 | +0.20(+2.31%) |
Jul 01, 2024 | 9.250 | 9.270 | 8.620 | 8.650 | 682,514 | -0.60(-6.49%) |
Jun 28, 2024 | 9.620 | 9.670 | 9.110 | 9.250 | 617,669 | -0.26(-2.73%) |
Jun 27, 2024 | 9.150 | 9.520 | 8.990 | 9.510 | 612,551 | +0.39(+4.28%) |
Jun 26, 2024 | 9.280 | 9.487 | 9.081 | 9.120 | 301,089 | -0.28(-2.98%) |
Jun 25, 2024 | 9.350 | 9.570 | 9.290 | 9.400 | 361,884 | +0.07(+0.75%) |
Jun 24, 2024 | 9.480 | 9.540 | 9.143 | 9.330 | 520,787 | -0.06(-0.64%) |
Jun 21, 2024 | 9.250 | 9.500 | 9.160 | 9.390 | 773,234 | -0.21(-2.19%) |
Jun 20, 2024 | 10.42 | 10.56 | 9.411 | 9.600 | 1,165,331 | -0.87(-8.31%) |
Jun 18, 2024 | 10.21 | 10.66 | 10.12 | 10.47 | 382,782 | +0.25(+2.45%) |
Jun 17, 2024 | 10.27 | 10.70 | 10.16 | 10.22 | 310,332 | -0.26(-2.48%) |
Jun 14, 2024 | 10.45 | 10.69 | 10.34 | 10.48 | 742,721 | -0.22(-2.06%) |
Jun 13, 2024 | 10.51 | 10.93 | 10.06 | 10.70 | 1,817,148 | +0.73(+7.32%) |
Jun 12, 2024 | 9.840 | 10.29 | 9.620 | 9.970 | 811,747 | +0.33(+3.42%) |
Jun 11, 2024 | 9.830 | 9.970 | 9.542 | 9.640 | 539,779 | -0.22(-2.23%) |
Jun 10, 2024 | 9.300 | 9.950 | 8.945 | 9.860 | 917,133 | +0.53(+5.64%) |
Jun 07, 2024 | 9.162 | 9.515 | 9.105 | 9.334 | 1,016,750 | +0.12(+1.35%) |
Jun 06, 2024 | 9.773 | 9.773 | 9.172 | 9.210 | 1,102,815 | -0.59(-6.04%) |
Jun 05, 2024 | 9.783 | 9.973 | 9.315 | 9.802 | 1,243,663 | -0.03(-0.29%) |
Jun 04, 2024 | 10.36 | 10.43 | 9.735 | 9.830 | 1,262,147 | -0.84(-7.87%) |
Jun 03, 2024 | 10.78 | 10.92 | 10.51 | 10.67 | 525,755 | -0.10(-0.97%) |
May 31, 2024 | 10.82 | 10.86 | 10.39 | 10.78 | 995,902 | -0.06(-0.53%) |
May 30, 2024 | 9.973 | 10.92 | 9.929 | 10.83 | 1,473,535 | +1.07(+10.95%) |
May 29, 2024 | 9.324 | 9.811 | 9.324 | 9.763 | 631,633 | +0.26(+2.71%) |
May 28, 2024 | 9.544 | 9.811 | 9.334 | 9.506 | 1,118,472 | +0.11(+1.22%) |
May 24, 2024 | 9.277 | 9.668 | 8.990 | 9.391 | 1,210,642 | +0.21(+2.29%) |
May 23, 2024 | 10.03 | 10.16 | 9.124 | 9.181 | 2,035,672 | -1.03(-10.09%) |
May 22, 2024 | 10.65 | 10.86 | 10.00 | 10.21 | 1,456,000 | -0.59(-5.48%) |
May 21, 2024 | 11.20 | 11.27 | 10.62 | 10.80 | 1,391,084 | -0.36(-3.25%) |
May 20, 2024 | 10.99 | 11.30 | 10.74 | 11.17 | 885,891 | +0.23(+2.09%) |
May 17, 2024 | 10.99 | 11.23 | 10.85 | 10.94 | 1,090,521 | -0.05(-0.43%) |
May 16, 2024 | 11.10 | 11.15 | 10.54 | 10.99 | 1,088,419 | -0.11(-1.03%) |
May 15, 2024 | 10.82 | 11.33 | 10.75 | 11.10 | 1,482,537 | +0.37(+3.47%) |
May 14, 2024 | 10.28 | 10.88 | 10.21 | 10.73 | 906,022 | +0.45(+4.36%) |
May 13, 2024 | 10.50 | 10.56 | 10.06 | 10.28 | 771,756 | -0.12(-1.19%) |
May 10, 2024 | 10.81 | 10.86 | 10.36 | 10.40 | 963,957 | -0.24(-2.24%) |
May 09, 2024 | 10.62 | 10.73 | 10.24 | 10.64 | 828,967 | -0.03(-0.27%) |
May 08, 2024 | 10.53 | 11.14 | 10.53 | 10.67 | 1,754,632 | +0.16(+1.54%) |
May 07, 2024 | 11.11 | 11.11 | 10.45 | 10.51 | 1,866,709 | -0.34(-3.17%) |
May 06, 2024 | 10.12 | 10.90 | 10.12 | 10.85 | 2,149,692 | +0.84(+8.39%) |
May 03, 2024 | 9.277 | 10.06 | 9.162 | 10.01 | 1,728,727 | +0.85(+9.27%) |
May 02, 2024 | 9.353 | 9.439 | 9.086 | 9.162 | 973,581 | -0.08(-0.83%) |