Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 9.620 | 9.810 | 9.500 | 9.710 | 343,461 | +0.21(+2.21%) |
Jul 29, 2024 | 9.350 | 9.525 | 9.270 | 9.500 | 403,614 | +0.25(+2.70%) |
Jul 26, 2024 | 9.020 | 9.280 | 8.995 | 9.250 | 325,320 | +0.42(+4.76%) |
Jul 25, 2024 | 8.950 | 9.290 | 8.830 | 8.830 | 657,965 | -0.05(-0.56%) |
Jul 24, 2024 | 9.040 | 9.160 | 8.770 | 8.880 | 534,243 | -0.16(-1.77%) |
Jul 23, 2024 | 9.030 | 9.200 | 9.000 | 9.040 | 327,288 | -0.03(-0.33%) |
Jul 22, 2024 | 8.670 | 9.225 | 8.630 | 9.070 | 805,354 | +0.41(+4.73%) |
Jul 19, 2024 | 8.770 | 8.890 | 8.610 | 8.660 | 344,577 | -0.07(-0.80%) |
Jul 18, 2024 | 9.280 | 9.400 | 8.580 | 8.730 | 817,861 | -0.56(-6.08%) |
Jul 17, 2024 | 9.180 | 9.470 | 9.010 | 9.295 | 692,224 | +0.02(+0.16%) |
Jul 16, 2024 | 8.820 | 9.335 | 8.440 | 9.280 | 2,281,879 | -0.77(-7.66%) |
Jul 15, 2024 | 9.820 | 10.13 | 9.790 | 10.05 | 332,935 | +0.25(+2.55%) |
Jul 12, 2024 | 9.840 | 10.05 | 9.760 | 9.800 | 331,488 | -0.01(-0.10%) |
Jul 11, 2024 | 9.900 | 9.950 | 9.620 | 9.810 | 331,735 | +0.11(+1.13%) |
Jul 10, 2024 | 9.730 | 9.790 | 9.520 | 9.700 | 544,937 | +0.05(+0.52%) |
Jul 09, 2024 | 9.650 | 9.850 | 9.360 | 9.650 | 360,747 | +0.01(+0.10%) |
Jul 08, 2024 | 9.350 | 9.660 | 9.350 | 9.640 | 392,186 | +0.37(+3.99%) |
Jul 05, 2024 | 9.270 | 9.300 | 9.070 | 9.270 | 437,464 | -0.07(-0.75%) |
Jul 03, 2024 | 9.380 | 9.460 | 9.325 | 9.340 | 155,788 | -0.04(-0.43%) |
Jul 02, 2024 | 9.240 | 9.400 | 9.170 | 9.380 | 237,690 | +0.10(+1.08%) |
Jul 01, 2024 | 9.740 | 9.765 | 9.150 | 9.280 | 498,149 | -0.48(-4.92%) |
Jun 28, 2024 | 9.640 | 9.890 | 9.460 | 9.760 | 1,712,831 | +0.20(+2.09%) |
Jun 27, 2024 | 9.600 | 9.624 | 9.300 | 9.560 | 297,278 | +0.07(+0.74%) |
Jun 26, 2024 | 9.250 | 9.610 | 9.230 | 9.490 | 459,556 | +0.24(+2.59%) |
Jun 25, 2024 | 9.620 | 9.720 | 9.115 | 9.250 | 952,147 | -0.43(-4.44%) |
Jun 24, 2024 | 10.21 | 10.27 | 9.600 | 9.680 | 652,066 | -0.54(-5.28%) |
Jun 21, 2024 | 10.12 | 10.42 | 9.980 | 10.22 | 820,951 | +0.08(+0.79%) |
Jun 20, 2024 | 10.30 | 10.53 | 9.930 | 10.14 | 641,149 | -0.25(-2.41%) |
Jun 18, 2024 | 10.40 | 10.52 | 10.17 | 10.39 | 473,309 | -0.09(-0.86%) |
Jun 17, 2024 | 10.33 | 10.51 | 10.22 | 10.48 | 389,117 | +0.07(+0.67%) |
Jun 14, 2024 | 10.22 | 10.45 | 10.10 | 10.41 | 295,289 | +0.06(+0.58%) |
Jun 13, 2024 | 10.33 | 10.49 | 10.22 | 10.35 | 348,436 | +0.02(+0.19%) |
Jun 12, 2024 | 10.00 | 10.39 | 9.920 | 10.33 | 685,024 | +0.61(+6.28%) |
Jun 11, 2024 | 9.710 | 9.750 | 9.510 | 9.720 | 358,859 | -0.01(-0.10%) |
Jun 10, 2024 | 9.550 | 9.810 | 9.500 | 9.730 | 342,623 | +0.23(+2.42%) |
Jun 07, 2024 | 9.580 | 9.680 | 9.300 | 9.500 | 1,167,051 | -0.18(-1.86%) |
Jun 06, 2024 | 9.570 | 9.830 | 9.570 | 9.680 | 521,061 | +0.03(+0.31%) |
Jun 05, 2024 | 9.480 | 9.690 | 9.470 | 9.650 | 593,741 | +0.22(+2.33%) |
Jun 04, 2024 | 9.380 | 9.640 | 9.320 | 9.430 | 474,571 | +0.01(+0.11%) |
Jun 03, 2024 | 9.160 | 9.565 | 9.110 | 9.420 | 488,647 | +0.38(+4.20%) |
May 31, 2024 | 8.970 | 9.130 | 8.843 | 9.040 | 1,237,235 | +0.17(+1.92%) |
May 30, 2024 | 8.650 | 8.980 | 8.610 | 8.870 | 380,695 | +0.32(+3.74%) |
May 29, 2024 | 8.460 | 8.770 | 8.460 | 8.550 | 336,612 | -0.10(-1.16%) |
May 28, 2024 | 8.370 | 8.690 | 8.330 | 8.650 | 467,545 | +0.28(+3.35%) |
May 24, 2024 | 8.250 | 8.500 | 8.200 | 8.370 | 443,642 | +0.14(+1.70%) |
May 23, 2024 | 8.360 | 8.360 | 8.060 | 8.230 | 534,736 | -0.07(-0.84%) |
May 22, 2024 | 8.610 | 8.711 | 8.215 | 8.300 | 614,328 | -0.42(-4.82%) |
May 21, 2024 | 8.350 | 8.720 | 8.220 | 8.720 | 449,677 | +0.33(+3.93%) |
May 20, 2024 | 8.350 | 8.490 | 8.280 | 8.390 | 397,091 | +0.10(+1.21%) |
May 17, 2024 | 8.220 | 8.410 | 8.090 | 8.290 | 397,957 | -0.16(-1.89%) |
May 16, 2024 | 8.490 | 8.595 | 8.275 | 8.450 | 524,414 | -0.13(-1.52%) |
May 15, 2024 | 8.510 | 8.685 | 8.385 | 8.580 | 641,419 | +0.09(+1.06%) |
May 14, 2024 | 7.850 | 8.590 | 7.830 | 8.490 | 1,146,388 | +0.79(+10.26%) |
May 13, 2024 | 7.280 | 7.840 | 7.210 | 7.700 | 2,052,943 | +0.49(+6.80%) |
May 10, 2024 | 7.820 | 7.820 | 6.830 | 7.210 | 2,815,852 | +0.39(+5.72%) |
May 09, 2024 | 6.620 | 6.840 | 6.560 | 6.820 | 528,666 | +0.20(+3.02%) |
May 08, 2024 | 6.560 | 6.690 | 6.482 | 6.620 | 377,803 | -0.07(-1.05%) |
May 07, 2024 | 6.610 | 6.905 | 6.590 | 6.690 | 351,660 | +0.13(+1.98%) |
May 06, 2024 | 6.590 | 6.685 | 6.540 | 6.560 | 324,161 | -0.01(-0.15%) |
May 03, 2024 | 6.540 | 6.730 | 6.510 | 6.570 | 378,899 | +0.15(+2.34%) |
May 02, 2024 | 6.120 | 6.425 | 6.020 | 6.420 | 447,248 | +0.41(+6.82%) |