Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.710 | 9.710 | 9.470 | 9.480 | 676,964 | -0.25(-2.57%) |
Jul 18, 2024 | 9.730 | 10.08 | 9.690 | 9.730 | 904,257 | -0.01(-0.10%) |
Jul 17, 2024 | 9.630 | 9.855 | 9.600 | 9.740 | 697,724 | +0.07(+0.72%) |
Jul 16, 2024 | 9.360 | 9.760 | 9.320 | 9.670 | 801,662 | +0.33(+3.53%) |
Jul 15, 2024 | 9.090 | 9.460 | 9.060 | 9.340 | 727,145 | +0.28(+3.09%) |
Jul 12, 2024 | 9.040 | 9.130 | 9.020 | 9.060 | 796,393 | +0.11(+1.23%) |
Jul 11, 2024 | 8.940 | 9.075 | 8.900 | 8.950 | 761,173 | +0.15(+1.70%) |
Jul 10, 2024 | 8.650 | 8.810 | 8.640 | 8.800 | 701,615 | +0.18(+2.09%) |
Jul 09, 2024 | 8.610 | 8.695 | 8.590 | 8.620 | 591,731 | -0.03(-0.35%) |
Jul 08, 2024 | 8.520 | 8.740 | 8.490 | 8.650 | 741,403 | +0.18(+2.13%) |
Jul 05, 2024 | 8.740 | 8.740 | 8.470 | 8.470 | 578,340 | -0.31(-3.53%) |
Jul 03, 2024 | 8.730 | 8.815 | 8.720 | 8.780 | 322,394 | +0.09(+1.04%) |
Jul 02, 2024 | 8.540 | 8.715 | 8.540 | 8.690 | 585,192 | +0.14(+1.64%) |
Jul 01, 2024 | 8.620 | 8.750 | 8.510 | 8.550 | 564,909 | -0.04(-0.47%) |
Jun 28, 2024 | 8.530 | 8.640 | 8.485 | 8.590 | 1,012,568 | +0.11(+1.30%) |
Jun 27, 2024 | 8.510 | 8.590 | 8.465 | 8.480 | 736,247 | -0.02(-0.24%) |
Jun 26, 2024 | 8.450 | 8.510 | 8.430 | 8.500 | 820,636 | +0.00(+0.00%) |
Jun 25, 2024 | 8.750 | 8.770 | 8.480 | 8.500 | 768,433 | -0.26(-2.97%) |
Jun 24, 2024 | 8.380 | 8.830 | 8.380 | 8.760 | 1,006,363 | +0.41(+4.91%) |
Jun 21, 2024 | 8.480 | 8.480 | 8.320 | 8.350 | 1,704,955 | -0.07(-0.83%) |
Jun 20, 2024 | 8.410 | 8.520 | 8.390 | 8.420 | 819,986 | -0.01(-0.12%) |
Jun 18, 2024 | 8.520 | 8.610 | 8.420 | 8.430 | 602,239 | -0.10(-1.17%) |
Jun 17, 2024 | 8.520 | 8.570 | 8.380 | 8.530 | 1,004,510 | +0.03(+0.35%) |
Jun 14, 2024 | 8.600 | 8.630 | 8.470 | 8.500 | 726,780 | -0.11(-1.28%) |
Jun 13, 2024 | 8.650 | 8.730 | 8.460 | 8.610 | 860,554 | -0.06(-0.69%) |
Jun 12, 2024 | 8.700 | 8.850 | 8.600 | 8.670 | 1,170,721 | -0.02(-0.23%) |
Jun 11, 2024 | 8.900 | 8.900 | 8.680 | 8.690 | 891,528 | -0.26(-2.91%) |
Jun 10, 2024 | 8.950 | 9.040 | 8.835 | 8.950 | 824,754 | -0.03(-0.33%) |
Jun 07, 2024 | 9.090 | 9.170 | 8.950 | 8.980 | 1,092,390 | -0.17(-1.86%) |
Jun 06, 2024 | 9.140 | 9.290 | 9.090 | 9.150 | 870,154 | +0.00(+0.00%) |
Jun 05, 2024 | 9.030 | 9.150 | 8.880 | 9.150 | 790,763 | +0.16(+1.78%) |
Jun 04, 2024 | 9.170 | 9.250 | 8.963 | 8.990 | 835,524 | -0.24(-2.60%) |
Jun 03, 2024 | 9.110 | 9.375 | 9.100 | 9.230 | 899,799 | +0.15(+1.65%) |
May 31, 2024 | 8.810 | 9.140 | 8.790 | 9.080 | 1,067,690 | +0.27(+3.06%) |
May 30, 2024 | 8.760 | 8.940 | 8.760 | 8.810 | 628,072 | +0.02(+0.23%) |
May 29, 2024 | 8.820 | 8.905 | 8.780 | 8.790 | 511,149 | -0.11(-1.24%) |
May 28, 2024 | 9.010 | 9.040 | 8.820 | 8.900 | 1,106,419 | -0.11(-1.22%) |
May 24, 2024 | 8.900 | 9.150 | 8.900 | 9.010 | 611,671 | +0.13(+1.46%) |
May 23, 2024 | 8.930 | 9.030 | 8.850 | 8.880 | 685,190 | -0.05(-0.56%) |
May 22, 2024 | 9.080 | 9.130 | 8.910 | 8.930 | 985,683 | -0.17(-1.87%) |
May 21, 2024 | 9.320 | 9.320 | 9.010 | 9.100 | 1,257,985 | -0.21(-2.26%) |
May 20, 2024 | 9.550 | 9.550 | 9.295 | 9.310 | 899,288 | -0.16(-1.69%) |
May 17, 2024 | 9.455 | 9.570 | 9.405 | 9.470 | 955,757 | +0.00(+0.00%) |
May 16, 2024 | 9.630 | 9.685 | 9.390 | 9.470 | 1,167,223 | -0.12(-1.25%) |
May 15, 2024 | 9.430 | 9.600 | 9.320 | 9.590 | 2,255,464 | +0.22(+2.35%) |
May 14, 2024 | 9.415 | 9.475 | 9.325 | 9.370 | 865,972 | +0.03(+0.32%) |
May 13, 2024 | 9.300 | 9.450 | 9.260 | 9.340 | 992,488 | +0.04(+0.43%) |
May 10, 2024 | 9.510 | 9.510 | 9.265 | 9.300 | 820,663 | -0.17(-1.80%) |
May 09, 2024 | 9.350 | 9.505 | 9.300 | 9.470 | 713,055 | +0.09(+0.96%) |
May 08, 2024 | 9.220 | 9.400 | 9.170 | 9.380 | 760,346 | +0.03(+0.32%) |
May 07, 2024 | 9.360 | 9.430 | 9.250 | 9.350 | 834,836 | +0.00(+0.00%) |
May 06, 2024 | 9.530 | 9.555 | 9.320 | 9.350 | 746,088 | -0.14(-1.48%) |
May 03, 2024 | 9.780 | 9.820 | 9.410 | 9.490 | 960,572 | -0.27(-2.77%) |
May 02, 2024 | 9.470 | 9.810 | 9.440 | 9.760 | 781,832 | +0.37(+3.94%) |