Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.630 | 9.750 | 9.410 | 9.690 | 9,366 | -0.02(-0.21%) |
Jul 18, 2024 | 9.870 | 10.28 | 9.652 | 9.710 | 20,757 | -0.05(-0.51%) |
Jul 17, 2024 | 9.590 | 9.930 | 9.430 | 9.760 | 40,265 | +0.16(+1.67%) |
Jul 16, 2024 | 9.210 | 9.610 | 9.200 | 9.600 | 10,961 | +0.37(+4.01%) |
Jul 15, 2024 | 9.090 | 9.230 | 9.050 | 9.230 | 11,896 | +0.19(+2.10%) |
Jul 12, 2024 | 9.270 | 9.270 | 8.840 | 9.040 | 14,349 | -0.10(-1.09%) |
Jul 11, 2024 | 9.260 | 9.260 | 9.084 | 9.140 | 9,514 | -0.11(-1.19%) |
Jul 10, 2024 | 9.000 | 9.260 | 8.950 | 9.250 | 7,295 | +0.30(+3.35%) |
Jul 09, 2024 | 8.950 | 8.950 | 8.920 | 8.950 | 3,264 | -0.08(-0.89%) |
Jul 08, 2024 | 8.960 | 9.030 | 8.900 | 9.030 | 12,495 | +0.07(+0.78%) |
Jul 05, 2024 | 9.000 | 9.060 | 8.880 | 8.960 | 3,387 | +0.00(+0.04%) |
Jul 03, 2024 | 8.960 | 9.020 | 8.810 | 8.956 | 25,706 | -0.04(-0.49%) |
Jul 02, 2024 | 9.010 | 9.170 | 9.000 | 9.000 | 5,525 | -0.17(-1.85%) |
Jul 01, 2024 | 9.240 | 9.240 | 8.960 | 9.170 | 6,572 | +0.17(+1.89%) |
Jun 28, 2024 | 9.240 | 9.280 | 8.960 | 9.000 | 11,360 | -0.11(-1.21%) |
Jun 27, 2024 | 8.940 | 9.150 | 8.700 | 9.110 | 10,724 | +0.45(+5.20%) |
Jun 26, 2024 | 8.590 | 8.820 | 8.394 | 8.660 | 11,611 | -0.06(-0.69%) |
Jun 25, 2024 | 8.860 | 8.860 | 8.450 | 8.720 | 32,325 | -0.06(-0.68%) |
Jun 24, 2024 | 8.839 | 9.084 | 8.603 | 8.780 | 34,576 | -0.02(-0.22%) |
Jun 21, 2024 | 9.143 | 9.260 | 8.623 | 8.800 | 54,057 | -0.52(-5.58%) |
Jun 20, 2024 | 9.094 | 9.320 | 9.094 | 9.320 | 6,609 | +0.24(+2.59%) |
Jun 18, 2024 | 9.192 | 9.536 | 9.084 | 9.084 | 11,623 | -0.11(-1.18%) |
Jun 17, 2024 | 9.340 | 9.428 | 9.192 | 9.192 | 2,729 | -0.04(-0.43%) |
Jun 14, 2024 | 9.330 | 9.549 | 9.212 | 9.232 | 7,725 | -0.20(-2.08%) |
Jun 13, 2024 | 9.418 | 9.428 | 9.232 | 9.428 | 3,876 | +0.01(+0.10%) |
Jun 12, 2024 | 9.988 | 10.02 | 9.251 | 9.418 | 19,619 | -0.63(-6.26%) |
Jun 11, 2024 | 10.16 | 10.20 | 9.968 | 10.05 | 3,899 | -0.09(-0.87%) |
Jun 10, 2024 | 10.15 | 10.31 | 9.968 | 10.14 | 6,985 | -0.08(-0.77%) |
Jun 07, 2024 | 10.10 | 10.53 | 10.10 | 10.21 | 47,187 | -0.05(-0.48%) |
Jun 06, 2024 | 10.10 | 10.26 | 9.921 | 10.26 | 3,140 | +0.11(+1.06%) |
Jun 05, 2024 | 10.11 | 10.16 | 10.11 | 10.15 | 1,742 | -0.02(-0.19%) |
Jun 04, 2024 | 10.10 | 10.20 | 10.10 | 10.17 | 2,654 | -0.12(-1.14%) |
Jun 03, 2024 | 9.988 | 10.38 | 9.870 | 10.29 | 14,463 | +0.25(+2.44%) |
May 31, 2024 | 10.23 | 10.40 | 10.05 | 10.05 | 2,826 | -0.17(-1.64%) |
May 30, 2024 | 10.19 | 10.45 | 9.988 | 10.21 | 6,859 | +0.03(+0.29%) |
May 29, 2024 | 9.998 | 10.27 | 9.998 | 10.18 | 113,265 | -0.16(-1.52%) |
May 28, 2024 | 10.72 | 10.72 | 9.978 | 10.34 | 34,158 | -0.51(-4.71%) |
May 24, 2024 | 10.26 | 10.94 | 10.26 | 10.85 | 8,226 | +0.26(+2.41%) |
May 23, 2024 | 11.03 | 11.20 | 10.25 | 10.60 | 20,865 | -0.40(-3.66%) |
May 22, 2024 | 11.79 | 11.81 | 10.80 | 11.00 | 22,763 | -0.78(-6.59%) |
May 21, 2024 | 11.35 | 11.91 | 11.11 | 11.78 | 9,371 | +0.20(+1.70%) |
May 20, 2024 | 11.36 | 11.66 | 11.22 | 11.58 | 2,654 | +0.28(+2.52%) |
May 17, 2024 | 11.19 | 11.40 | 11.19 | 11.29 | 3,285 | +0.00(+0.00%) |
May 16, 2024 | 11.09 | 11.39 | 11.09 | 11.29 | 2,782 | +0.00(+0.00%) |
May 15, 2024 | 11.03 | 11.62 | 11.00 | 11.29 | 13,667 | +0.16(+1.41%) |
May 14, 2024 | 11.06 | 11.52 | 10.90 | 11.14 | 6,516 | +0.00(+0.00%) |
May 13, 2024 | 10.81 | 11.14 | 10.81 | 11.14 | 3,014 | +0.39(+3.66%) |
May 10, 2024 | 10.73 | 10.96 | 10.55 | 10.74 | 18,852 | +0.01(+0.09%) |
May 09, 2024 | 10.84 | 10.85 | 10.67 | 10.73 | 2,950 | -0.08(-0.73%) |
May 08, 2024 | 10.83 | 11.05 | 10.81 | 10.81 | 2,026 | -0.09(-0.81%) |
May 07, 2024 | 11.15 | 11.15 | 10.90 | 10.90 | 3,674 | -0.25(-2.20%) |
May 06, 2024 | 11.05 | 11.20 | 10.97 | 11.15 | 5,401 | -0.02(-0.18%) |
May 03, 2024 | 10.94 | 11.17 | 10.52 | 11.17 | 4,428 | +0.36(+3.36%) |
May 02, 2024 | 10.82 | 10.96 | 10.43 | 10.80 | 6,186 | +0.14(+1.29%) |