Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 9.990 | 10.26 | 9.930 | 10.17 | 356,630 | +0.10(+0.99%) |
Jul 19, 2024 | 10.00 | 10.18 | 10.00 | 10.07 | 296,277 | +0.05(+0.50%) |
Jul 18, 2024 | 10.03 | 10.27 | 9.980 | 10.02 | 522,451 | -0.19(-1.86%) |
Jul 17, 2024 | 9.870 | 10.24 | 9.870 | 10.21 | 661,439 | +0.25(+2.51%) |
Jul 16, 2024 | 9.600 | 9.960 | 9.510 | 9.960 | 355,322 | +0.44(+4.62%) |
Jul 15, 2024 | 9.240 | 9.555 | 9.240 | 9.520 | 379,520 | +0.36(+3.93%) |
Jul 12, 2024 | 9.170 | 9.320 | 9.100 | 9.160 | 431,959 | +0.10(+1.10%) |
Jul 11, 2024 | 8.730 | 9.080 | 8.730 | 9.060 | 477,402 | +0.39(+4.50%) |
Jul 10, 2024 | 8.490 | 8.670 | 8.470 | 8.670 | 225,726 | +0.16(+1.88%) |
Jul 09, 2024 | 8.360 | 8.510 | 8.300 | 8.510 | 278,460 | +0.12(+1.43%) |
Jul 08, 2024 | 8.310 | 8.395 | 8.270 | 8.390 | 284,756 | +0.17(+2.07%) |
Jul 05, 2024 | 8.380 | 8.410 | 8.175 | 8.220 | 291,806 | -0.18(-2.14%) |
Jul 03, 2024 | 8.620 | 8.620 | 8.400 | 8.400 | 142,562 | -0.22(-2.55%) |
Jul 02, 2024 | 8.520 | 8.640 | 8.500 | 8.620 | 221,616 | +0.07(+0.82%) |
Jul 01, 2024 | 8.640 | 8.670 | 8.470 | 8.550 | 450,843 | -0.15(-1.72%) |
Jun 28, 2024 | 8.290 | 8.730 | 8.280 | 8.700 | 2,038,286 | +0.49(+5.97%) |
Jun 27, 2024 | 8.150 | 8.230 | 8.090 | 8.210 | 185,614 | +0.07(+0.86%) |
Jun 26, 2024 | 7.870 | 8.140 | 7.830 | 8.140 | 284,118 | +0.22(+2.78%) |
Jun 25, 2024 | 7.960 | 8.170 | 7.920 | 7.920 | 283,117 | -0.10(-1.25%) |
Jun 24, 2024 | 7.950 | 8.110 | 7.940 | 8.020 | 247,143 | +0.08(+1.01%) |
Jun 21, 2024 | 7.920 | 7.970 | 7.830 | 7.940 | 475,607 | +0.05(+0.63%) |
Jun 20, 2024 | 7.920 | 7.970 | 7.885 | 7.890 | 215,232 | -0.07(-0.88%) |
Jun 18, 2024 | 7.880 | 7.980 | 7.870 | 7.960 | 167,891 | +0.04(+0.51%) |
Jun 17, 2024 | 7.810 | 7.920 | 7.744 | 7.920 | 224,875 | +0.14(+1.80%) |
Jun 14, 2024 | 7.830 | 7.880 | 7.760 | 7.780 | 281,722 | -0.11(-1.39%) |
Jun 13, 2024 | 8.040 | 8.045 | 7.870 | 7.890 | 300,318 | -0.15(-1.87%) |
Jun 12, 2024 | 8.090 | 8.280 | 7.995 | 8.040 | 533,163 | +0.15(+1.90%) |
Jun 11, 2024 | 7.870 | 7.930 | 7.820 | 7.890 | 366,636 | -0.04(-0.50%) |
Jun 10, 2024 | 7.960 | 7.960 | 7.825 | 7.930 | 333,741 | -0.05(-0.63%) |
Jun 07, 2024 | 7.950 | 8.065 | 7.920 | 7.980 | 1,253,863 | -0.03(-0.37%) |
Jun 06, 2024 | 7.940 | 8.020 | 7.855 | 8.010 | 414,905 | +0.08(+1.01%) |
Jun 05, 2024 | 8.030 | 8.030 | 7.795 | 7.930 | 339,016 | -0.03(-0.38%) |
Jun 04, 2024 | 7.980 | 8.005 | 7.890 | 7.960 | 391,452 | -0.09(-1.12%) |
Jun 03, 2024 | 8.270 | 8.270 | 7.980 | 8.050 | 551,622 | -0.10(-1.23%) |
May 31, 2024 | 8.150 | 8.200 | 8.090 | 8.150 | 380,984 | +0.05(+0.62%) |
May 30, 2024 | 8.030 | 8.145 | 8.025 | 8.100 | 277,336 | +0.10(+1.25%) |
May 29, 2024 | 8.040 | 8.040 | 7.911 | 8.000 | 363,885 | -0.15(-1.84%) |
May 28, 2024 | 8.190 | 8.240 | 8.100 | 8.150 | 276,560 | +0.00(+0.00%) |
May 24, 2024 | 8.210 | 8.320 | 8.110 | 8.150 | 161,740 | +0.00(+0.00%) |
May 23, 2024 | 8.330 | 8.345 | 8.100 | 8.150 | 640,962 | -0.16(-1.93%) |
May 22, 2024 | 8.350 | 8.380 | 8.280 | 8.310 | 162,926 | -0.06(-0.72%) |
May 21, 2024 | 8.380 | 8.405 | 8.345 | 8.370 | 154,810 | +0.01(+0.12%) |
May 20, 2024 | 8.500 | 8.571 | 8.360 | 8.360 | 170,692 | -0.14(-1.65%) |
May 17, 2024 | 8.470 | 8.580 | 8.440 | 8.500 | 196,679 | +0.09(+1.07%) |
May 16, 2024 | 8.410 | 8.465 | 8.370 | 8.410 | 245,670 | -0.01(-0.12%) |
May 15, 2024 | 8.420 | 8.430 | 8.325 | 8.420 | 176,785 | +0.12(+1.45%) |
May 14, 2024 | 8.430 | 8.495 | 8.220 | 8.300 | 291,237 | -0.06(-0.72%) |
May 13, 2024 | 8.440 | 8.505 | 8.350 | 8.360 | 276,356 | -0.04(-0.48%) |
May 10, 2024 | 8.340 | 8.430 | 8.330 | 8.400 | 234,023 | +0.03(+0.36%) |
May 09, 2024 | 8.370 | 8.370 | 8.300 | 8.370 | 202,452 | +0.02(+0.24%) |
May 08, 2024 | 8.100 | 8.360 | 8.040 | 8.350 | 219,789 | +0.18(+2.20%) |
May 07, 2024 | 8.268 | 8.298 | 8.170 | 8.170 | 256,681 | -0.08(-0.95%) |
May 06, 2024 | 8.318 | 8.337 | 8.239 | 8.249 | 364,816 | -0.06(-0.71%) |
May 03, 2024 | 8.200 | 8.313 | 8.140 | 8.308 | 345,488 | +0.23(+2.80%) |
May 02, 2024 | 8.052 | 8.150 | 8.032 | 8.081 | 288,373 | +0.08(+0.98%) |