Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.510 | 9.815 | 9.480 | 9.670 | 912,556 | +0.12(+1.26%) |
Jul 25, 2024 | 9.490 | 9.670 | 9.445 | 9.550 | 199,253 | +0.01(+0.10%) |
Jul 24, 2024 | 9.630 | 9.750 | 9.530 | 9.540 | 323,198 | -0.25(-2.55%) |
Jul 23, 2024 | 9.930 | 9.950 | 9.760 | 9.790 | 188,022 | -0.23(-2.30%) |
Jul 22, 2024 | 10.00 | 10.15 | 9.980 | 10.02 | 189,969 | +0.09(+0.91%) |
Jul 19, 2024 | 10.11 | 10.15 | 9.910 | 9.930 | 1,184,605 | +0.06(+0.61%) |
Jul 18, 2024 | 10.18 | 10.23 | 9.860 | 9.870 | 866,745 | -0.57(-5.46%) |
Jul 17, 2024 | 10.45 | 10.54 | 10.38 | 10.44 | 593,484 | -0.10(-0.95%) |
Jul 16, 2024 | 10.59 | 10.64 | 10.39 | 10.54 | 284,802 | +0.04(+0.38%) |
Jul 15, 2024 | 10.49 | 10.51 | 10.34 | 10.50 | 348,256 | +0.00(+0.00%) |
Jul 12, 2024 | 10.36 | 10.52 | 10.31 | 10.50 | 346,652 | +0.01(+0.10%) |
Jul 11, 2024 | 10.52 | 10.61 | 10.38 | 10.49 | 476,170 | +0.13(+1.25%) |
Jul 10, 2024 | 10.59 | 10.59 | 10.27 | 10.36 | 335,362 | -0.02(-0.19%) |
Jul 09, 2024 | 10.15 | 10.45 | 10.15 | 10.38 | 364,940 | +0.24(+2.37%) |
Jul 08, 2024 | 10.19 | 10.27 | 10.07 | 10.14 | 308,248 | -0.19(-1.84%) |
Jul 05, 2024 | 10.31 | 10.35 | 10.14 | 10.33 | 677,919 | +0.26(+2.58%) |
Jul 03, 2024 | 9.820 | 10.07 | 9.785 | 10.07 | 286,948 | +0.53(+5.56%) |
Jul 02, 2024 | 9.610 | 9.680 | 9.450 | 9.540 | 454,061 | -0.08(-0.83%) |
Jul 01, 2024 | 9.810 | 9.890 | 9.590 | 9.620 | 484,816 | -0.12(-1.23%) |
Jun 28, 2024 | 9.910 | 9.910 | 9.600 | 9.740 | 512,636 | -0.23(-2.31%) |
Jun 27, 2024 | 9.740 | 10.01 | 9.650 | 9.970 | 417,773 | +0.31(+3.21%) |
Jun 26, 2024 | 9.510 | 9.740 | 9.480 | 9.660 | 426,216 | +0.01(+0.10%) |
Jun 25, 2024 | 9.810 | 9.821 | 9.575 | 9.650 | 414,753 | -0.13(-1.33%) |
Jun 24, 2024 | 9.680 | 9.850 | 9.610 | 9.780 | 453,112 | +0.28(+2.95%) |
Jun 21, 2024 | 9.350 | 9.540 | 9.330 | 9.500 | 432,024 | +0.25(+2.70%) |
Jun 20, 2024 | 9.420 | 9.515 | 9.210 | 9.250 | 511,014 | +0.08(+0.87%) |
Jun 18, 2024 | 9.180 | 9.390 | 9.150 | 9.170 | 470,691 | -0.02(-0.22%) |
Jun 17, 2024 | 9.300 | 9.300 | 9.170 | 9.190 | 481,968 | -0.26(-2.75%) |
Jun 14, 2024 | 9.150 | 9.509 | 9.150 | 9.450 | 409,929 | +0.22(+2.38%) |
Jun 13, 2024 | 9.150 | 9.326 | 9.060 | 9.230 | 541,992 | +0.12(+1.32%) |
Jun 12, 2024 | 9.480 | 9.500 | 9.075 | 9.110 | 733,018 | -0.43(-4.51%) |
Jun 11, 2024 | 9.560 | 9.610 | 9.440 | 9.540 | 262,421 | +0.07(+0.74%) |
Jun 10, 2024 | 9.510 | 9.580 | 9.380 | 9.470 | 285,780 | -0.09(-0.97%) |
Jun 07, 2024 | 9.669 | 9.804 | 9.495 | 9.563 | 432,447 | -0.35(-3.51%) |
Jun 06, 2024 | 9.602 | 9.910 | 9.587 | 9.910 | 351,308 | +0.30(+3.11%) |
Jun 05, 2024 | 9.737 | 9.746 | 9.577 | 9.611 | 386,950 | -0.13(-1.29%) |
Jun 04, 2024 | 9.862 | 9.891 | 9.679 | 9.737 | 528,704 | -0.31(-3.07%) |
Jun 03, 2024 | 10.02 | 10.19 | 9.968 | 10.05 | 352,244 | -0.07(-0.67%) |
May 31, 2024 | 10.35 | 10.40 | 10.05 | 10.11 | 466,576 | -0.14(-1.32%) |
May 30, 2024 | 10.21 | 10.34 | 10.02 | 10.25 | 311,544 | +0.02(+0.19%) |
May 29, 2024 | 10.15 | 10.34 | 10.10 | 10.23 | 500,146 | -0.11(-1.03%) |
May 28, 2024 | 10.57 | 10.61 | 10.30 | 10.34 | 229,132 | -0.08(-0.74%) |
May 24, 2024 | 10.57 | 10.64 | 10.40 | 10.41 | 273,458 | +0.07(+0.65%) |
May 23, 2024 | 10.57 | 10.61 | 10.34 | 10.34 | 276,243 | -0.16(-1.56%) |
May 22, 2024 | 10.74 | 10.79 | 10.49 | 10.51 | 305,102 | -0.31(-2.85%) |
May 21, 2024 | 10.88 | 11.00 | 10.77 | 10.82 | 286,249 | -0.02(-0.18%) |
May 20, 2024 | 10.69 | 10.90 | 10.65 | 10.84 | 567,866 | +0.09(+0.81%) |
May 17, 2024 | 10.83 | 10.83 | 10.65 | 10.75 | 322,326 | -0.09(-0.80%) |
May 16, 2024 | 10.86 | 10.88 | 10.72 | 10.84 | 331,263 | +0.08(+0.72%) |
May 15, 2024 | 10.79 | 10.88 | 10.66 | 10.76 | 284,901 | -0.04(-0.36%) |
May 14, 2024 | 10.82 | 10.89 | 10.75 | 10.80 | 240,395 | +0.02(+0.18%) |
May 13, 2024 | 10.76 | 10.84 | 10.62 | 10.78 | 418,297 | +0.11(+1.00%) |
May 10, 2024 | 10.92 | 10.93 | 10.66 | 10.67 | 317,656 | -0.18(-1.69%) |
May 09, 2024 | 10.75 | 10.94 | 10.61 | 10.86 | 448,090 | -0.24(-2.17%) |
May 08, 2024 | 10.94 | 11.14 | 10.94 | 11.10 | 258,588 | +0.04(+0.35%) |
May 07, 2024 | 10.92 | 11.17 | 10.92 | 11.06 | 333,385 | +0.25(+2.32%) |
May 06, 2024 | 11.10 | 11.19 | 10.79 | 10.81 | 570,529 | -0.35(-3.11%) |
May 03, 2024 | 11.29 | 11.34 | 11.07 | 11.16 | 371,651 | +0.22(+2.03%) |
May 02, 2024 | 11.12 | 11.20 | 10.91 | 10.93 | 566,860 | +0.14(+1.34%) |