Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.650 | 9.990 | 9.650 | 9.650 | 78,349 | -0.05(-0.52%) |
Jul 26, 2024 | 9.650 | 9.700 | 9.650 | 9.700 | 54,482 | +0.05(+0.52%) |
Jul 25, 2024 | 10.00 | 10.00 | 9.650 | 9.650 | 50,103 | +0.00(+0.00%) |
Jul 24, 2024 | 9.650 | 10.20 | 9.650 | 9.650 | 243,633 | -0.15(-1.53%) |
Jul 23, 2024 | 9.990 | 9.990 | 9.650 | 9.800 | 1,541,720 | +0.15(+1.55%) |
Jul 22, 2024 | 9.650 | 9.900 | 9.650 | 9.650 | 24,540 | -0.25(-2.53%) |
Jul 19, 2024 | 9.730 | 9.900 | 9.650 | 9.900 | 28,924 | +0.17(+1.75%) |
Jul 18, 2024 | 9.790 | 9.990 | 9.710 | 9.730 | 105,945 | -0.08(-0.82%) |
Jul 17, 2024 | 9.800 | 9.990 | 9.800 | 9.810 | 253,963 | -0.04(-0.41%) |
Jul 16, 2024 | 9.850 | 9.990 | 9.760 | 9.850 | 426,655 | +0.00(+0.00%) |
Jul 15, 2024 | 9.800 | 9.990 | 9.800 | 9.850 | 252,390 | +0.00(+0.00%) |
Jul 12, 2024 | 9.800 | 9.990 | 9.800 | 9.850 | 143,420 | +0.00(+0.00%) |
Jul 11, 2024 | 9.660 | 9.950 | 9.660 | 9.850 | 1,207,034 | -0.13(-1.30%) |
Jul 10, 2024 | 9.650 | 9.980 | 9.650 | 9.980 | 435,270 | +0.33(+3.42%) |
Jul 09, 2024 | 9.550 | 9.800 | 9.550 | 9.650 | 2,238,473 | +0.00(+0.00%) |
Jul 08, 2024 | 9.850 | 9.850 | 9.500 | 9.650 | 80,714 | +0.15(+1.58%) |
Jul 05, 2024 | 10.20 | 10.20 | 9.500 | 9.500 | 75,441 | +0.00(+0.00%) |
Jul 03, 2024 | 9.630 | 9.750 | 9.500 | 9.500 | 4,944 | -0.16(-1.66%) |
Jul 02, 2024 | 9.500 | 9.750 | 9.500 | 9.660 | 147,406 | +0.16(+1.68%) |
Jul 01, 2024 | 9.500 | 9.900 | 9.500 | 9.500 | 18,715 | +0.00(+0.00%) |
Jun 28, 2024 | 7.500 | 9.750 | 7.500 | 9.500 | 45,636 | +0.50(+5.56%) |
Jun 27, 2024 | 8.650 | 9.990 | 8.650 | 9.000 | 216,156 | -0.65(-6.74%) |
Jun 26, 2024 | 9.500 | 9.990 | 8.650 | 9.650 | 160,084 | +0.05(+0.52%) |
Jun 25, 2024 | 9.600 | 9.700 | 9.500 | 9.600 | 553,262 | +0.00(+0.00%) |
Jun 24, 2024 | 9.100 | 9.700 | 9.100 | 9.600 | 388,834 | +0.10(+1.05%) |
Jun 21, 2024 | 9.500 | 10.00 | 9.500 | 9.500 | 85,197 | +0.00(+0.00%) |
Jun 20, 2024 | 9.000 | 9.870 | 9.000 | 9.500 | 22,734 | -0.10(-1.04%) |
Jun 18, 2024 | 9.400 | 9.750 | 8.650 | 9.600 | 1,974,863 | +0.15(+1.59%) |
Jun 17, 2024 | 8.500 | 9.990 | 8.500 | 9.450 | 16,274 | +0.44(+4.88%) |
Jun 14, 2024 | 9.700 | 9.990 | 9.010 | 9.010 | 41,502 | -0.47(-4.96%) |
Jun 13, 2024 | 9.000 | 9.600 | 9.000 | 9.480 | 96,428 | -0.02(-0.21%) |
Jun 12, 2024 | 10.00 | 10.00 | 9.200 | 9.500 | 317,874 | +0.10(+1.06%) |
Jun 11, 2024 | 10.00 | 10.00 | 7.550 | 9.400 | 224,111 | -0.15(-1.57%) |
Jun 10, 2024 | 8.450 | 9.600 | 8.450 | 9.550 | 340,399 | +0.10(+1.06%) |
Jun 07, 2024 | 9.600 | 10.00 | 7.550 | 9.450 | 615,460 | -0.05(-0.53%) |
Jun 06, 2024 | 9.650 | 9.700 | 9.500 | 9.500 | 620,974 | -0.05(-0.52%) |
Jun 05, 2024 | 9.500 | 9.600 | 9.500 | 9.550 | 113,335 | -0.08(-0.83%) |
Jun 04, 2024 | 9.700 | 10.00 | 9.500 | 9.630 | 100,687 | +0.03(+0.31%) |
Jun 03, 2024 | 7.500 | 9.750 | 7.500 | 9.600 | 342,369 | +0.10(+1.05%) |
May 31, 2024 | 9.990 | 9.990 | 9.500 | 9.500 | 245,809 | -0.26(-2.66%) |
May 30, 2024 | 9.500 | 10.00 | 9.400 | 9.760 | 1,257,190 | +0.26(+2.74%) |
May 29, 2024 | 8.010 | 9.580 | 8.010 | 9.500 | 1,519,782 | +0.75(+8.57%) |
May 28, 2024 | 7.600 | 8.800 | 7.600 | 8.750 | 5,134,105 | +1.20(+15.89%) |
May 24, 2024 | 7.900 | 7.900 | 7.500 | 7.550 | 226,006 | -0.22(-2.83%) |
May 23, 2024 | 8.000 | 8.000 | 7.550 | 7.770 | 164,088 | +0.17(+2.24%) |
May 22, 2024 | 7.800 | 8.000 | 7.500 | 7.600 | 1,222,647 | -0.10(-1.30%) |
May 21, 2024 | 7.550 | 7.950 | 7.500 | 7.700 | 497,860 | -0.05(-0.65%) |
May 20, 2024 | 7.550 | 7.900 | 7.500 | 7.750 | 28,916 | +0.20(+2.65%) |
May 17, 2024 | 7.650 | 7.950 | 7.550 | 7.550 | 114,135 | -0.30(-3.82%) |
May 16, 2024 | 7.260 | 7.850 | 7.260 | 7.850 | 169,609 | +0.35(+4.67%) |
May 15, 2024 | 7.450 | 8.000 | 7.450 | 7.500 | 84,441 | +0.00(+0.00%) |
May 14, 2024 | 7.650 | 7.900 | 7.500 | 7.500 | 605,225 | -0.22(-2.85%) |
May 13, 2024 | 7.510 | 7.750 | 7.510 | 7.720 | 8,977 | -0.07(-0.90%) |
May 10, 2024 | 7.500 | 7.900 | 7.500 | 7.790 | 1,013,423 | +0.04(+0.52%) |
May 09, 2024 | 7.600 | 8.000 | 7.600 | 7.750 | 295,363 | +0.14(+1.84%) |
May 08, 2024 | 7.600 | 8.000 | 7.260 | 7.610 | 393,758 | +0.10(+1.33%) |
May 07, 2024 | 7.700 | 8.000 | 7.500 | 7.510 | 181,686 | -0.19(-2.47%) |
May 06, 2024 | 7.750 | 7.950 | 7.700 | 7.700 | 55,226 | +0.00(+0.00%) |
May 03, 2024 | 7.860 | 8.000 | 7.260 | 7.700 | 237,388 | -0.10(-1.28%) |
May 02, 2024 | 7.800 | 8.150 | 7.700 | 7.800 | 609,223 | -0.02(-0.26%) |