Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.690 | 9.850 | 9.540 | 9.820 | 217,426 | +0.18(+1.87%) |
Jul 18, 2024 | 9.890 | 10.09 | 9.640 | 9.640 | 234,717 | -0.28(-2.82%) |
Jul 17, 2024 | 9.950 | 10.17 | 9.750 | 9.920 | 341,270 | -0.11(-1.10%) |
Jul 16, 2024 | 9.780 | 10.15 | 9.770 | 10.03 | 320,778 | +0.34(+3.51%) |
Jul 15, 2024 | 9.120 | 9.800 | 9.060 | 9.690 | 1,315,867 | +0.67(+7.43%) |
Jul 12, 2024 | 9.310 | 9.376 | 8.960 | 9.020 | 270,246 | -0.24(-2.59%) |
Jul 11, 2024 | 9.120 | 9.270 | 9.060 | 9.260 | 216,143 | +0.28(+3.12%) |
Jul 10, 2024 | 8.970 | 9.100 | 8.800 | 8.980 | 165,664 | +0.07(+0.79%) |
Jul 09, 2024 | 8.950 | 9.070 | 8.750 | 8.910 | 182,279 | -0.07(-0.78%) |
Jul 08, 2024 | 9.120 | 9.250 | 8.980 | 8.980 | 175,941 | -0.14(-1.54%) |
Jul 05, 2024 | 9.070 | 9.180 | 8.950 | 9.120 | 148,512 | +0.05(+0.55%) |
Jul 03, 2024 | 9.140 | 9.190 | 9.000 | 9.070 | 158,853 | -0.04(-0.44%) |
Jul 02, 2024 | 9.080 | 9.150 | 8.930 | 9.110 | 155,538 | +0.02(+0.22%) |
Jul 01, 2024 | 8.980 | 9.090 | 8.830 | 9.090 | 230,250 | +0.07(+0.78%) |
Jun 28, 2024 | 8.990 | 9.080 | 8.890 | 9.020 | 1,208,377 | +0.10(+1.12%) |
Jun 27, 2024 | 8.870 | 9.110 | 8.800 | 8.920 | 504,978 | +0.12(+1.36%) |
Jun 26, 2024 | 8.740 | 8.860 | 8.675 | 8.800 | 191,836 | +0.13(+1.50%) |
Jun 25, 2024 | 8.590 | 8.760 | 8.500 | 8.670 | 228,246 | +0.08(+0.93%) |
Jun 24, 2024 | 8.930 | 9.000 | 8.570 | 8.590 | 252,498 | -0.35(-3.91%) |
Jun 21, 2024 | 8.700 | 8.960 | 8.700 | 8.940 | 319,766 | +0.24(+2.76%) |
Jun 20, 2024 | 8.830 | 8.830 | 8.520 | 8.700 | 285,806 | -0.14(-1.58%) |
Jun 18, 2024 | 9.140 | 9.140 | 8.840 | 8.840 | 356,835 | -0.19(-2.10%) |
Jun 17, 2024 | 9.000 | 9.080 | 8.870 | 9.030 | 443,959 | +0.03(+0.33%) |
Jun 14, 2024 | 8.950 | 9.109 | 8.880 | 9.000 | 320,583 | -0.03(-0.33%) |
Jun 13, 2024 | 8.700 | 9.070 | 8.680 | 9.030 | 397,801 | +0.31(+3.56%) |
Jun 12, 2024 | 9.000 | 9.060 | 8.710 | 8.720 | 244,457 | -0.13(-1.47%) |
Jun 11, 2024 | 8.930 | 8.930 | 8.700 | 8.850 | 179,169 | -0.16(-1.78%) |
Jun 10, 2024 | 8.780 | 9.125 | 8.780 | 9.010 | 247,418 | +0.20(+2.27%) |
Jun 07, 2024 | 8.870 | 8.930 | 8.730 | 8.810 | 332,521 | -0.09(-1.01%) |
Jun 06, 2024 | 8.750 | 8.940 | 8.750 | 8.900 | 254,810 | +0.14(+1.60%) |
Jun 05, 2024 | 8.480 | 8.770 | 8.400 | 8.760 | 337,456 | +0.39(+4.66%) |
Jun 04, 2024 | 8.400 | 8.400 | 8.180 | 8.370 | 489,429 | -0.02(-0.24%) |
Jun 03, 2024 | 8.750 | 8.840 | 8.350 | 8.390 | 465,606 | -0.26(-3.01%) |
May 31, 2024 | 8.900 | 9.040 | 8.520 | 8.650 | 490,122 | +0.09(+1.05%) |
May 30, 2024 | 8.700 | 8.890 | 8.520 | 8.560 | 311,803 | -0.26(-2.95%) |
May 29, 2024 | 8.740 | 8.850 | 8.670 | 8.820 | 269,922 | -0.04(-0.45%) |
May 28, 2024 | 8.910 | 8.986 | 8.660 | 8.860 | 326,706 | +0.01(+0.11%) |
May 24, 2024 | 8.630 | 8.895 | 8.610 | 8.850 | 314,147 | +0.20(+2.31%) |
May 23, 2024 | 8.850 | 8.910 | 8.630 | 8.650 | 363,864 | -0.16(-1.82%) |
May 22, 2024 | 8.810 | 9.040 | 8.710 | 8.810 | 291,645 | +0.00(+0.00%) |
May 21, 2024 | 8.850 | 9.000 | 8.750 | 8.810 | 225,913 | -0.09(-1.01%) |
May 20, 2024 | 8.940 | 8.955 | 8.770 | 8.900 | 305,165 | -0.07(-0.78%) |
May 17, 2024 | 9.140 | 9.260 | 8.910 | 8.970 | 362,451 | -0.16(-1.75%) |
May 16, 2024 | 9.120 | 9.160 | 9.000 | 9.130 | 248,923 | +0.03(+0.33%) |
May 15, 2024 | 8.950 | 9.150 | 8.850 | 9.100 | 332,891 | +0.27(+3.06%) |
May 14, 2024 | 9.080 | 9.130 | 8.820 | 8.830 | 306,631 | -0.22(-2.43%) |
May 13, 2024 | 8.950 | 9.150 | 8.780 | 9.050 | 477,419 | +0.17(+1.91%) |
May 10, 2024 | 9.020 | 9.050 | 8.810 | 8.880 | 523,948 | -0.12(-1.33%) |
May 09, 2024 | 9.010 | 9.060 | 8.840 | 9.000 | 571,533 | -0.01(-0.11%) |
May 08, 2024 | 8.930 | 9.020 | 8.743 | 9.010 | 457,019 | +0.00(+0.00%) |
May 07, 2024 | 8.440 | 9.090 | 8.380 | 9.010 | 1,040,457 | +0.68(+8.16%) |
May 06, 2024 | 8.360 | 8.540 | 8.160 | 8.330 | 905,694 | +0.01(+0.12%) |
May 03, 2024 | 8.860 | 8.920 | 8.100 | 8.320 | 1,739,376 | -0.33(-3.82%) |
May 02, 2024 | 9.890 | 10.44 | 8.630 | 8.650 | 1,964,731 | -2.28(-20.86%) |