Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.590 | 9.590 | 9.270 | 9.400 | 54,688 | +0.00(+0.00%) |
Jul 18, 2024 | 9.134 | 9.790 | 9.134 | 9.400 | 29,929 | +0.13(+1.40%) |
Jul 17, 2024 | 9.510 | 9.510 | 9.155 | 9.270 | 27,977 | -0.30(-3.13%) |
Jul 16, 2024 | 9.420 | 9.990 | 9.375 | 9.570 | 17,644 | +0.27(+2.90%) |
Jul 15, 2024 | 9.130 | 9.440 | 9.060 | 9.300 | 23,417 | +0.16(+1.75%) |
Jul 12, 2024 | 9.190 | 9.190 | 8.960 | 9.140 | 8,791 | +0.24(+2.70%) |
Jul 11, 2024 | 8.830 | 9.190 | 8.830 | 8.900 | 27,952 | -0.13(-1.44%) |
Jul 10, 2024 | 9.050 | 9.140 | 9.000 | 9.030 | 21,267 | -0.02(-0.22%) |
Jul 09, 2024 | 8.910 | 9.050 | 8.910 | 9.050 | 2,960 | +0.11(+1.23%) |
Jul 08, 2024 | 9.000 | 9.130 | 8.860 | 8.940 | 27,469 | -0.03(-0.33%) |
Jul 05, 2024 | 8.810 | 9.008 | 8.810 | 8.970 | 5,801 | +0.04(+0.45%) |
Jul 03, 2024 | 9.080 | 9.140 | 8.930 | 8.930 | 818 | +0.03(+0.34%) |
Jul 02, 2024 | 8.990 | 9.120 | 8.800 | 8.900 | 54,405 | -0.13(-1.44%) |
Jul 01, 2024 | 8.970 | 9.030 | 8.880 | 9.030 | 1,508 | -0.08(-0.88%) |
Jun 28, 2024 | 8.950 | 9.110 | 8.930 | 9.110 | 6,899 | +0.10(+1.11%) |
Jun 27, 2024 | 8.860 | 9.010 | 8.620 | 9.010 | 41,003 | -0.03(-0.33%) |
Jun 26, 2024 | 8.700 | 9.050 | 8.629 | 9.040 | 11,653 | +0.28(+3.20%) |
Jun 25, 2024 | 8.900 | 9.000 | 8.730 | 8.760 | 21,030 | -0.24(-2.67%) |
Jun 24, 2024 | 9.010 | 9.120 | 8.900 | 9.000 | 41,017 | -0.13(-1.42%) |
Jun 21, 2024 | 9.139 | 9.139 | 9.050 | 9.130 | 11,421 | +0.03(+0.33%) |
Jun 20, 2024 | 9.250 | 9.250 | 9.080 | 9.100 | 11,278 | -0.01(-0.11%) |
Jun 18, 2024 | 9.350 | 9.350 | 9.110 | 9.110 | 2,776 | -0.02(-0.22%) |
Jun 17, 2024 | 9.130 | 9.370 | 9.130 | 9.130 | 10,513 | +0.01(+0.11%) |
Jun 14, 2024 | 9.150 | 9.325 | 9.120 | 9.120 | 11,626 | -0.27(-2.88%) |
Jun 13, 2024 | 9.490 | 9.590 | 9.170 | 9.390 | 6,472 | -0.05(-0.53%) |
Jun 12, 2024 | 9.450 | 9.550 | 9.280 | 9.440 | 3,996 | +0.04(+0.43%) |
Jun 11, 2024 | 9.240 | 9.420 | 9.210 | 9.400 | 5,031 | +0.22(+2.40%) |
Jun 10, 2024 | 9.460 | 9.470 | 9.180 | 9.180 | 6,122 | -0.17(-1.77%) |
Jun 07, 2024 | 9.422 | 9.492 | 9.320 | 9.345 | 4,419 | -0.04(-0.37%) |
Jun 06, 2024 | 9.400 | 9.490 | 9.300 | 9.380 | 30,530 | +0.03(+0.32%) |
Jun 05, 2024 | 9.400 | 9.470 | 9.300 | 9.350 | 8,605 | +0.04(+0.43%) |
Jun 04, 2024 | 9.290 | 9.460 | 9.110 | 9.310 | 7,803 | -0.01(-0.11%) |
Jun 03, 2024 | 9.070 | 9.326 | 9.070 | 9.320 | 5,259 | +0.32(+3.56%) |
May 31, 2024 | 8.960 | 9.232 | 8.850 | 9.000 | 44,392 | -0.05(-0.55%) |
May 30, 2024 | 9.420 | 9.420 | 9.050 | 9.050 | 30,912 | -0.46(-4.84%) |
May 29, 2024 | 9.542 | 9.542 | 9.270 | 9.510 | 3,669 | -0.02(-0.21%) |
May 28, 2024 | 9.530 | 9.672 | 9.260 | 9.530 | 7,418 | +0.09(+0.95%) |
May 24, 2024 | 9.270 | 9.585 | 9.270 | 9.440 | 11,400 | +0.14(+1.51%) |
May 23, 2024 | 9.290 | 9.440 | 9.185 | 9.300 | 17,398 | -0.13(-1.38%) |
May 22, 2024 | 9.360 | 9.510 | 9.280 | 9.430 | 13,058 | -0.04(-0.42%) |
May 21, 2024 | 9.650 | 9.650 | 9.120 | 9.470 | 37,077 | -0.08(-0.84%) |
May 20, 2024 | 9.550 | 9.950 | 9.530 | 9.550 | 22,071 | -0.10(-1.04%) |
May 17, 2024 | 9.550 | 9.680 | 9.550 | 9.650 | 12,116 | -0.03(-0.31%) |
May 16, 2024 | 9.550 | 9.940 | 9.550 | 9.680 | 17,889 | -0.01(-0.10%) |
May 15, 2024 | 9.430 | 9.802 | 9.430 | 9.690 | 9,886 | +0.15(+1.57%) |
May 14, 2024 | 9.490 | 9.586 | 9.470 | 9.540 | 9,459 | +0.03(+0.32%) |
May 13, 2024 | 9.560 | 9.674 | 9.510 | 9.510 | 15,015 | -0.07(-0.73%) |
May 10, 2024 | 9.580 | 9.755 | 9.560 | 9.580 | 18,731 | -0.12(-1.24%) |
May 09, 2024 | 9.656 | 9.700 | 9.615 | 9.700 | 7,324 | +0.00(+0.00%) |
May 08, 2024 | 9.540 | 9.798 | 9.540 | 9.700 | 5,834 | +0.16(+1.68%) |
May 07, 2024 | 9.560 | 9.950 | 9.540 | 9.540 | 19,611 | -0.11(-1.14%) |
May 06, 2024 | 9.740 | 9.810 | 9.560 | 9.650 | 19,839 | -0.04(-0.41%) |
May 03, 2024 | 9.955 | 9.955 | 9.610 | 9.690 | 3,048 | +0.05(+0.52%) |
May 02, 2024 | 9.640 | 9.790 | 9.500 | 9.640 | 6,463 | +0.00(+0.00%) |