Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 9.880 | 9.920 | 9.530 | 9.530 | 344,691 | -0.16(-1.65%) |
Jul 11, 2024 | 9.570 | 9.800 | 9.550 | 9.690 | 449,256 | +0.38(+4.08%) |
Jul 10, 2024 | 9.290 | 9.365 | 9.200 | 9.310 | 251,732 | +0.03(+0.32%) |
Jul 09, 2024 | 9.440 | 9.440 | 9.245 | 9.280 | 287,784 | -0.20(-2.11%) |
Jul 08, 2024 | 9.520 | 9.610 | 9.375 | 9.480 | 317,097 | +0.07(+0.74%) |
Jul 05, 2024 | 9.390 | 9.440 | 9.290 | 9.410 | 373,706 | -0.03(-0.32%) |
Jul 03, 2024 | 9.500 | 9.555 | 9.300 | 9.440 | 220,108 | -0.05(-0.53%) |
Jul 02, 2024 | 9.330 | 9.550 | 9.330 | 9.490 | 293,626 | +0.14(+1.50%) |
Jul 01, 2024 | 9.480 | 9.540 | 9.250 | 9.350 | 481,275 | -0.10(-1.06%) |
Jun 28, 2024 | 9.530 | 9.670 | 9.400 | 9.450 | 1,857,047 | +0.02(+0.21%) |
Jun 27, 2024 | 9.760 | 9.760 | 9.420 | 9.430 | 608,748 | -0.28(-2.88%) |
Jun 26, 2024 | 9.490 | 9.720 | 9.470 | 9.710 | 396,424 | +0.16(+1.68%) |
Jun 25, 2024 | 9.680 | 9.680 | 9.440 | 9.550 | 465,571 | -0.14(-1.44%) |
Jun 24, 2024 | 9.480 | 9.770 | 9.480 | 9.690 | 383,716 | +0.21(+2.22%) |
Jun 21, 2024 | 9.260 | 9.535 | 9.095 | 9.480 | 1,371,153 | +0.18(+1.94%) |
Jun 20, 2024 | 9.060 | 9.305 | 9.060 | 9.300 | 353,185 | +0.20(+2.20%) |
Jun 18, 2024 | 9.090 | 9.190 | 8.980 | 9.100 | 395,576 | +0.02(+0.22%) |
Jun 17, 2024 | 8.980 | 9.150 | 8.910 | 9.080 | 415,003 | +0.04(+0.44%) |
Jun 14, 2024 | 9.580 | 9.660 | 8.940 | 9.040 | 478,311 | -0.67(-6.90%) |
Jun 13, 2024 | 10.17 | 10.17 | 9.640 | 9.710 | 568,768 | -0.47(-4.62%) |
Jun 12, 2024 | 10.13 | 10.36 | 10.04 | 10.18 | 522,015 | +0.30(+3.04%) |
Jun 11, 2024 | 9.860 | 9.945 | 9.815 | 9.880 | 383,695 | -0.03(-0.30%) |
Jun 10, 2024 | 9.660 | 9.935 | 9.530 | 9.910 | 370,608 | +0.11(+1.12%) |
Jun 07, 2024 | 9.720 | 9.860 | 9.690 | 9.800 | 611,519 | -0.03(-0.31%) |
Jun 06, 2024 | 9.630 | 9.870 | 9.610 | 9.830 | 406,159 | +0.16(+1.65%) |
Jun 05, 2024 | 9.630 | 9.730 | 9.520 | 9.670 | 484,837 | +0.08(+0.83%) |
Jun 04, 2024 | 9.610 | 9.610 | 9.435 | 9.590 | 522,869 | -0.12(-1.24%) |
Jun 03, 2024 | 10.00 | 10.07 | 9.640 | 9.710 | 405,783 | -0.20(-2.02%) |
May 31, 2024 | 10.04 | 10.09 | 9.860 | 9.910 | 454,998 | -0.09(-0.90%) |
May 30, 2024 | 9.940 | 10.09 | 9.855 | 10.00 | 328,835 | +0.14(+1.42%) |
May 29, 2024 | 9.830 | 9.970 | 9.740 | 9.860 | 391,477 | -0.18(-1.79%) |
May 28, 2024 | 10.11 | 10.16 | 9.990 | 10.04 | 647,358 | +0.01(+0.10%) |
May 24, 2024 | 10.02 | 10.16 | 9.980 | 10.03 | 401,348 | +0.07(+0.70%) |
May 23, 2024 | 10.27 | 10.27 | 9.765 | 9.960 | 495,151 | -0.30(-2.92%) |
May 22, 2024 | 9.820 | 10.31 | 9.750 | 10.26 | 466,115 | +0.39(+3.95%) |
May 21, 2024 | 9.860 | 9.915 | 9.750 | 9.870 | 400,983 | -0.04(-0.40%) |
May 20, 2024 | 9.910 | 9.960 | 9.860 | 9.910 | 474,174 | -0.04(-0.40%) |
May 17, 2024 | 9.930 | 10.13 | 9.890 | 9.950 | 343,859 | -0.02(-0.20%) |
May 16, 2024 | 10.12 | 10.16 | 9.960 | 9.970 | 446,920 | -0.18(-1.77%) |
May 15, 2024 | 10.37 | 10.38 | 10.08 | 10.15 | 434,344 | -0.08(-0.78%) |
May 14, 2024 | 10.06 | 10.27 | 9.905 | 10.23 | 747,138 | +0.38(+3.86%) |
May 13, 2024 | 9.660 | 9.910 | 9.660 | 9.850 | 781,270 | +0.33(+3.47%) |
May 10, 2024 | 10.13 | 10.20 | 9.435 | 9.520 | 950,335 | -0.41(-4.13%) |
May 09, 2024 | 9.220 | 9.940 | 9.220 | 9.930 | 574,904 | +0.69(+7.47%) |
May 08, 2024 | 9.220 | 9.350 | 9.170 | 9.240 | 347,836 | -0.03(-0.32%) |
May 07, 2024 | 9.200 | 9.415 | 9.200 | 9.270 | 348,787 | +0.09(+0.98%) |
May 06, 2024 | 9.260 | 9.320 | 9.170 | 9.180 | 406,174 | -0.04(-0.43%) |
May 03, 2024 | 9.450 | 9.560 | 9.210 | 9.220 | 317,416 | -0.10(-1.07%) |
May 02, 2024 | 9.240 | 9.338 | 9.075 | 9.320 | 303,510 | +0.23(+2.53%) |