Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.760 | 10.06 | 9.550 | 9.950 | 1,051,907 | +0.24(+2.47%) |
Jul 26, 2024 | 9.910 | 9.910 | 9.550 | 9.710 | 721,572 | +0.03(+0.31%) |
Jul 25, 2024 | 9.200 | 9.720 | 9.145 | 9.680 | 881,678 | +0.49(+5.33%) |
Jul 24, 2024 | 9.860 | 9.860 | 9.190 | 9.190 | 1,310,684 | -0.68(-6.89%) |
Jul 23, 2024 | 9.810 | 10.04 | 9.810 | 9.870 | 772,833 | +0.04(+0.41%) |
Jul 22, 2024 | 9.760 | 9.830 | 9.460 | 9.830 | 738,166 | +0.08(+0.82%) |
Jul 19, 2024 | 9.620 | 9.770 | 9.510 | 9.750 | 521,679 | +0.17(+1.77%) |
Jul 18, 2024 | 9.790 | 9.890 | 9.510 | 9.580 | 876,097 | -0.22(-2.24%) |
Jul 17, 2024 | 9.790 | 10.13 | 9.705 | 9.800 | 1,160,408 | -0.08(-0.81%) |
Jul 16, 2024 | 9.580 | 9.900 | 9.500 | 9.880 | 1,360,361 | +0.34(+3.56%) |
Jul 15, 2024 | 9.570 | 9.780 | 9.470 | 9.540 | 667,037 | +0.05(+0.53%) |
Jul 12, 2024 | 9.530 | 9.580 | 9.240 | 9.490 | 863,630 | +0.12(+1.28%) |
Jul 11, 2024 | 9.060 | 9.380 | 9.030 | 9.370 | 1,332,244 | +0.42(+4.69%) |
Jul 10, 2024 | 9.160 | 9.240 | 8.895 | 8.950 | 1,240,122 | -0.19(-2.08%) |
Jul 09, 2024 | 9.580 | 9.580 | 9.060 | 9.140 | 1,176,487 | -0.42(-4.39%) |
Jul 08, 2024 | 9.530 | 9.670 | 9.490 | 9.560 | 866,715 | +0.07(+0.74%) |
Jul 05, 2024 | 9.570 | 9.600 | 9.420 | 9.490 | 618,624 | -0.08(-0.84%) |
Jul 03, 2024 | 9.450 | 9.650 | 9.355 | 9.570 | 760,746 | +0.17(+1.81%) |
Jul 02, 2024 | 9.430 | 9.530 | 9.180 | 9.400 | 1,109,998 | -0.04(-0.42%) |
Jul 01, 2024 | 9.700 | 9.815 | 9.357 | 9.440 | 1,529,203 | -0.28(-2.88%) |
Jun 28, 2024 | 9.920 | 9.982 | 9.590 | 9.720 | 2,218,555 | -0.18(-1.82%) |
Jun 27, 2024 | 9.990 | 10.00 | 9.805 | 9.900 | 610,797 | -0.05(-0.50%) |
Jun 26, 2024 | 9.770 | 10.04 | 9.750 | 9.950 | 871,688 | +0.15(+1.53%) |
Jun 25, 2024 | 9.950 | 9.950 | 9.670 | 9.800 | 937,670 | -0.13(-1.31%) |
Jun 24, 2024 | 9.750 | 10.02 | 9.665 | 9.930 | 1,390,846 | +0.23(+2.37%) |
Jun 21, 2024 | 9.790 | 9.806 | 9.550 | 9.700 | 1,669,502 | -0.07(-0.72%) |
Jun 20, 2024 | 9.960 | 10.00 | 9.750 | 9.770 | 1,207,513 | -0.19(-1.91%) |
Jun 18, 2024 | 10.00 | 10.22 | 9.940 | 9.960 | 1,277,299 | -0.20(-1.97%) |
Jun 17, 2024 | 10.04 | 10.33 | 10.00 | 10.16 | 871,373 | +0.00(+0.00%) |
Jun 14, 2024 | 10.41 | 10.56 | 10.09 | 10.16 | 1,107,119 | -0.43(-4.06%) |
Jun 13, 2024 | 10.14 | 10.61 | 10.07 | 10.59 | 1,216,996 | +0.36(+3.52%) |
Jun 12, 2024 | 10.16 | 10.46 | 10.05 | 10.23 | 1,216,498 | +0.30(+3.02%) |
Jun 11, 2024 | 9.730 | 9.960 | 9.570 | 9.930 | 1,200,149 | +0.13(+1.33%) |
Jun 10, 2024 | 9.950 | 10.04 | 9.745 | 9.800 | 1,162,598 | -0.22(-2.20%) |
Jun 07, 2024 | 10.00 | 10.36 | 9.980 | 10.02 | 770,633 | -0.05(-0.50%) |
Jun 06, 2024 | 10.13 | 10.39 | 10.02 | 10.07 | 1,219,651 | -0.03(-0.30%) |
Jun 05, 2024 | 10.01 | 10.17 | 9.850 | 10.10 | 1,130,956 | +0.09(+0.90%) |
Jun 04, 2024 | 10.02 | 10.04 | 9.850 | 10.01 | 1,008,017 | -0.08(-0.79%) |
Jun 03, 2024 | 10.15 | 10.17 | 10.00 | 10.09 | 804,430 | +0.07(+0.70%) |
May 31, 2024 | 10.05 | 10.15 | 9.880 | 10.02 | 928,024 | +0.03(+0.30%) |
May 30, 2024 | 9.910 | 10.07 | 9.860 | 9.990 | 950,258 | +0.10(+1.01%) |
May 29, 2024 | 9.950 | 9.980 | 9.715 | 9.890 | 1,021,753 | -0.22(-2.18%) |
May 28, 2024 | 10.07 | 10.17 | 9.930 | 10.11 | 938,283 | +0.13(+1.30%) |
May 24, 2024 | 9.730 | 9.990 | 9.660 | 9.980 | 865,266 | +0.33(+3.42%) |
May 23, 2024 | 10.17 | 10.18 | 9.550 | 9.650 | 1,870,442 | -0.45(-4.46%) |
May 22, 2024 | 10.32 | 10.37 | 10.09 | 10.10 | 839,694 | -0.25(-2.42%) |
May 21, 2024 | 10.64 | 10.72 | 10.33 | 10.35 | 971,671 | -0.31(-2.91%) |
May 20, 2024 | 10.58 | 10.78 | 10.51 | 10.66 | 939,356 | +0.09(+0.85%) |
May 17, 2024 | 10.88 | 10.98 | 10.56 | 10.57 | 1,229,432 | -0.35(-3.21%) |
May 16, 2024 | 10.26 | 10.95 | 10.25 | 10.92 | 1,895,877 | +0.64(+6.23%) |
May 15, 2024 | 10.55 | 10.60 | 10.18 | 10.28 | 1,599,957 | -0.09(-0.87%) |
May 14, 2024 | 10.05 | 10.40 | 10.02 | 10.37 | 1,836,107 | +0.38(+3.80%) |
May 13, 2024 | 10.17 | 10.25 | 9.990 | 9.990 | 1,535,144 | -0.12(-1.19%) |
May 10, 2024 | 10.13 | 10.32 | 9.930 | 10.11 | 2,638,142 | +0.06(+0.60%) |
May 09, 2024 | 10.29 | 10.41 | 10.02 | 10.05 | 2,825,301 | -0.30(-2.90%) |
May 08, 2024 | 10.55 | 10.83 | 10.26 | 10.35 | 2,442,292 | -0.26(-2.45%) |
May 07, 2024 | 11.50 | 11.89 | 10.33 | 10.61 | 5,559,874 | -1.52(-12.49%) |
May 06, 2024 | 12.00 | 12.39 | 11.92 | 12.12 | 1,646,425 | +0.21(+1.72%) |
May 03, 2024 | 12.16 | 12.37 | 11.89 | 11.92 | 777,741 | -0.02(-0.17%) |
May 02, 2024 | 12.15 | 12.18 | 11.83 | 11.94 | 1,002,570 | -0.09(-0.75%) |