Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 10.00 | 10.36 | 9.970 | 10.29 | 84,422 | +0.35(+3.52%) |
Jul 24, 2024 | 9.900 | 10.18 | 9.820 | 9.940 | 102,397 | +0.01(+0.10%) |
Jul 23, 2024 | 10.00 | 10.25 | 9.930 | 9.930 | 85,588 | -0.07(-0.70%) |
Jul 22, 2024 | 9.980 | 10.10 | 9.600 | 10.00 | 57,349 | +0.11(+1.11%) |
Jul 19, 2024 | 10.03 | 10.15 | 9.870 | 9.890 | 39,850 | -0.13(-1.30%) |
Jul 18, 2024 | 10.01 | 10.30 | 9.860 | 10.02 | 62,797 | -0.07(-0.69%) |
Jul 17, 2024 | 9.930 | 10.17 | 9.930 | 10.09 | 100,250 | +0.09(+0.90%) |
Jul 16, 2024 | 10.12 | 10.23 | 9.920 | 10.00 | 133,236 | +0.00(+0.00%) |
Jul 15, 2024 | 9.810 | 10.10 | 9.810 | 10.00 | 101,562 | +0.22(+2.25%) |
Jul 12, 2024 | 10.03 | 10.19 | 9.770 | 9.780 | 82,658 | -0.08(-0.81%) |
Jul 11, 2024 | 9.480 | 9.950 | 9.323 | 9.860 | 82,533 | +0.65(+7.06%) |
Jul 10, 2024 | 9.260 | 9.310 | 9.050 | 9.210 | 61,044 | +0.00(+0.00%) |
Jul 09, 2024 | 9.370 | 9.370 | 9.150 | 9.210 | 53,517 | -0.14(-1.50%) |
Jul 08, 2024 | 8.930 | 9.350 | 8.930 | 9.350 | 135,529 | +0.43(+4.82%) |
Jul 05, 2024 | 9.050 | 9.050 | 8.710 | 8.920 | 99,225 | -0.23(-2.51%) |
Jul 03, 2024 | 9.220 | 9.285 | 9.045 | 9.150 | 30,416 | -0.02(-0.22%) |
Jul 02, 2024 | 9.010 | 9.200 | 8.975 | 9.170 | 111,530 | +0.05(+0.55%) |
Jul 01, 2024 | 10.06 | 10.06 | 9.085 | 9.120 | 121,098 | -0.81(-8.16%) |
Jun 28, 2024 | 9.550 | 9.950 | 9.470 | 9.930 | 1,233,695 | +0.41(+4.31%) |
Jun 27, 2024 | 9.250 | 9.550 | 9.120 | 9.520 | 93,661 | +0.33(+3.59%) |
Jun 26, 2024 | 9.000 | 9.340 | 9.000 | 9.190 | 111,069 | +0.12(+1.32%) |
Jun 25, 2024 | 8.970 | 9.280 | 8.870 | 9.070 | 120,299 | +0.15(+1.68%) |
Jun 24, 2024 | 8.890 | 9.085 | 8.890 | 8.920 | 138,188 | +0.00(+0.00%) |
Jun 21, 2024 | 8.540 | 8.940 | 8.513 | 8.920 | 194,069 | +0.37(+4.33%) |
Jun 20, 2024 | 8.610 | 8.750 | 8.500 | 8.550 | 94,484 | -0.08(-0.93%) |
Jun 18, 2024 | 8.800 | 9.060 | 8.630 | 8.630 | 114,405 | -0.19(-2.15%) |
Jun 17, 2024 | 8.640 | 9.010 | 8.470 | 8.820 | 144,322 | +0.22(+2.56%) |
Jun 14, 2024 | 8.670 | 8.810 | 8.540 | 8.600 | 44,802 | -0.12(-1.38%) |
Jun 13, 2024 | 8.980 | 8.980 | 8.540 | 8.720 | 109,237 | -0.27(-3.00%) |
Jun 12, 2024 | 9.000 | 9.163 | 8.860 | 8.990 | 116,511 | +0.15(+1.70%) |
Jun 11, 2024 | 8.480 | 8.890 | 8.410 | 8.840 | 94,124 | +0.25(+2.91%) |
Jun 10, 2024 | 8.590 | 8.690 | 8.430 | 8.590 | 40,609 | -0.04(-0.46%) |
Jun 07, 2024 | 8.730 | 8.925 | 8.600 | 8.630 | 64,935 | -0.22(-2.49%) |
Jun 06, 2024 | 8.570 | 8.870 | 8.570 | 8.850 | 50,665 | +0.17(+1.96%) |
Jun 05, 2024 | 8.700 | 8.820 | 8.600 | 8.680 | 61,849 | -0.02(-0.23%) |
Jun 04, 2024 | 8.640 | 8.840 | 8.560 | 8.700 | 62,554 | +0.03(+0.35%) |
Jun 03, 2024 | 8.620 | 8.860 | 8.600 | 8.670 | 105,792 | +0.03(+0.35%) |
May 31, 2024 | 8.900 | 8.920 | 8.570 | 8.640 | 112,270 | -0.17(-1.93%) |
May 30, 2024 | 8.430 | 8.919 | 8.430 | 8.810 | 134,798 | +0.26(+3.04%) |
May 29, 2024 | 9.310 | 9.720 | 8.470 | 8.550 | 550,735 | +0.65(+8.23%) |
May 28, 2024 | 7.710 | 8.070 | 7.620 | 7.900 | 287,548 | +0.29(+3.81%) |
May 24, 2024 | 7.360 | 7.650 | 7.160 | 7.610 | 95,730 | +0.29(+3.96%) |
May 23, 2024 | 7.580 | 7.580 | 7.240 | 7.320 | 70,370 | -0.29(-3.81%) |
May 22, 2024 | 7.520 | 7.740 | 7.515 | 7.610 | 55,422 | +0.09(+1.20%) |
May 21, 2024 | 7.540 | 7.560 | 7.380 | 7.520 | 74,841 | -0.05(-0.66%) |
May 20, 2024 | 7.580 | 7.660 | 7.520 | 7.570 | 38,960 | +0.07(+0.93%) |
May 17, 2024 | 7.580 | 7.670 | 7.470 | 7.500 | 65,287 | -0.07(-0.92%) |
May 16, 2024 | 7.540 | 7.695 | 7.520 | 7.570 | 61,350 | +0.06(+0.80%) |
May 15, 2024 | 7.580 | 7.600 | 7.480 | 7.510 | 64,777 | -0.04(-0.53%) |
May 14, 2024 | 7.700 | 7.740 | 7.450 | 7.550 | 94,124 | -0.13(-1.69%) |
May 13, 2024 | 7.580 | 7.800 | 7.430 | 7.680 | 84,297 | +0.18(+2.40%) |
May 10, 2024 | 7.650 | 7.655 | 7.400 | 7.500 | 67,456 | -0.16(-2.09%) |
May 09, 2024 | 7.470 | 7.695 | 7.470 | 7.660 | 140,759 | +0.21(+2.82%) |
May 08, 2024 | 6.820 | 7.510 | 6.820 | 7.450 | 232,881 | +0.57(+8.28%) |
May 07, 2024 | 7.150 | 7.251 | 6.820 | 6.880 | 310,019 | -0.27(-3.78%) |
May 06, 2024 | 7.250 | 7.300 | 7.070 | 7.150 | 143,100 | -0.08(-1.11%) |
May 03, 2024 | 7.350 | 7.350 | 7.160 | 7.230 | 79,202 | +0.02(+0.28%) |
May 02, 2024 | 7.570 | 7.570 | 7.135 | 7.210 | 72,336 | -0.30(-3.99%) |