Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 9.750 | 9.750 | 9.300 | 9.371 | 12,795 | -0.38(-3.89%) |
Jul 17, 2024 | 9.970 | 9.970 | 9.660 | 9.750 | 9,277 | -0.35(-3.47%) |
Jul 16, 2024 | 9.960 | 10.11 | 9.960 | 10.10 | 13,536 | +0.20(+2.02%) |
Jul 15, 2024 | 9.840 | 10.08 | 9.840 | 9.900 | 9,322 | +0.12(+1.23%) |
Jul 12, 2024 | 9.480 | 9.820 | 9.480 | 9.780 | 19,868 | +0.27(+2.79%) |
Jul 11, 2024 | 9.380 | 9.740 | 9.350 | 9.514 | 33,948 | +0.20(+2.20%) |
Jul 10, 2024 | 9.370 | 9.370 | 9.160 | 9.310 | 15,750 | -0.07(-0.75%) |
Jul 09, 2024 | 9.700 | 9.700 | 9.310 | 9.380 | 21,118 | -0.28(-2.90%) |
Jul 08, 2024 | 9.800 | 9.800 | 9.640 | 9.660 | 19,902 | -0.17(-1.73%) |
Jul 05, 2024 | 9.710 | 9.920 | 9.680 | 9.830 | 18,955 | +0.10(+1.03%) |
Jul 03, 2024 | 9.750 | 9.790 | 9.680 | 9.730 | 8,190 | +0.00(+0.00%) |
Jul 02, 2024 | 9.670 | 9.760 | 9.645 | 9.730 | 10,354 | +0.08(+0.83%) |
Jul 01, 2024 | 9.530 | 9.710 | 9.457 | 9.650 | 15,322 | +0.04(+0.42%) |
Jun 28, 2024 | 9.640 | 9.690 | 9.520 | 9.610 | 20,853 | +0.08(+0.89%) |
Jun 27, 2024 | 9.070 | 9.610 | 9.070 | 9.525 | 31,291 | +0.43(+4.73%) |
Jun 26, 2024 | 9.070 | 9.095 | 9.070 | 9.095 | 1,435 | +0.08(+0.83%) |
Jun 25, 2024 | 8.910 | 9.050 | 8.910 | 9.020 | 7,063 | +0.07(+0.81%) |
Jun 24, 2024 | 9.000 | 9.050 | 8.910 | 8.948 | 4,879 | -0.17(-1.89%) |
Jun 21, 2024 | 8.920 | 9.160 | 8.880 | 9.120 | 8,181 | +0.17(+1.90%) |
Jun 20, 2024 | 8.830 | 8.950 | 8.751 | 8.950 | 5,849 | +0.13(+1.43%) |
Jun 18, 2024 | 8.905 | 8.905 | 8.820 | 8.824 | 1,672 | -0.17(-1.84%) |
Jun 17, 2024 | 8.700 | 9.030 | 8.700 | 8.990 | 8,064 | +0.08(+0.90%) |
Jun 14, 2024 | 8.840 | 8.910 | 8.780 | 8.910 | 8,598 | +0.19(+2.18%) |
Jun 13, 2024 | 9.150 | 9.150 | 8.700 | 8.720 | 20,489 | -0.45(-4.91%) |
Jun 12, 2024 | 9.235 | 9.340 | 9.105 | 9.170 | 15,927 | +0.34(+3.85%) |
Jun 11, 2024 | 8.730 | 8.880 | 8.670 | 8.830 | 5,371 | -0.02(-0.20%) |
Jun 10, 2024 | 8.765 | 8.960 | 8.765 | 8.848 | 9,968 | +0.09(+1.00%) |
Jun 07, 2024 | 8.750 | 8.865 | 8.650 | 8.760 | 29,764 | -0.14(-1.57%) |
Jun 06, 2024 | 8.760 | 8.999 | 8.760 | 8.900 | 17,413 | +0.17(+1.95%) |
Jun 05, 2024 | 8.600 | 8.780 | 8.550 | 8.730 | 15,331 | +0.27(+3.19%) |
Jun 04, 2024 | 8.450 | 8.532 | 8.380 | 8.460 | 12,289 | +0.06(+0.71%) |
Jun 03, 2024 | 8.610 | 8.610 | 8.300 | 8.400 | 27,297 | +0.02(+0.22%) |
May 31, 2024 | 8.460 | 8.520 | 8.150 | 8.382 | 35,923 | -0.07(-0.81%) |
May 30, 2024 | 9.090 | 9.090 | 8.400 | 8.450 | 86,817 | -1.01(-10.65%) |
May 29, 2024 | 9.500 | 9.565 | 9.450 | 9.457 | 14,665 | -0.10(-1.08%) |
May 28, 2024 | 9.720 | 9.720 | 9.500 | 9.560 | 10,030 | -0.25(-2.55%) |
May 24, 2024 | 9.940 | 9.940 | 9.710 | 9.810 | 7,555 | -0.12(-1.21%) |
May 23, 2024 | 10.28 | 10.36 | 9.900 | 9.930 | 25,049 | -0.42(-4.06%) |
May 22, 2024 | 10.45 | 10.48 | 10.21 | 10.35 | 10,405 | -0.08(-0.77%) |
May 21, 2024 | 10.56 | 10.57 | 10.42 | 10.43 | 4,629 | -0.16(-1.51%) |
May 20, 2024 | 10.40 | 10.62 | 10.40 | 10.59 | 7,814 | +0.17(+1.61%) |
May 17, 2024 | 10.35 | 10.45 | 10.28 | 10.42 | 3,274 | +0.09(+0.89%) |
May 16, 2024 | 10.42 | 10.42 | 10.31 | 10.33 | 9,206 | -0.02(-0.19%) |
May 15, 2024 | 10.15 | 10.40 | 10.04 | 10.35 | 14,738 | +0.48(+4.81%) |
May 14, 2024 | 9.750 | 9.900 | 9.740 | 9.875 | 4,094 | +0.11(+1.18%) |
May 13, 2024 | 9.750 | 9.840 | 9.690 | 9.760 | 6,570 | +0.19(+1.98%) |
May 10, 2024 | 9.710 | 9.710 | 9.530 | 9.570 | 12,702 | -0.13(-1.34%) |
May 09, 2024 | 9.590 | 9.720 | 9.590 | 9.700 | 7,056 | +0.09(+0.89%) |
May 08, 2024 | 9.670 | 9.760 | 9.570 | 9.615 | 4,671 | -0.22(-2.19%) |
May 07, 2024 | 9.810 | 9.947 | 9.770 | 9.830 | 8,429 | +0.00(+0.03%) |
May 06, 2024 | 9.780 | 9.845 | 9.723 | 9.827 | 9,214 | +0.18(+1.83%) |
May 03, 2024 | 9.660 | 9.765 | 9.550 | 9.650 | 8,136 | +0.32(+3.43%) |
May 02, 2024 | 9.250 | 9.390 | 9.060 | 9.330 | 8,100 | +0.15(+1.63%) |