Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.490 | 8.839 | 8.490 | 8.790 | 843 | +0.24(+2.81%) |
Jul 22, 2024 | 8.870 | 9.050 | 8.550 | 8.550 | 1,079 | -0.31(-3.50%) |
Jul 19, 2024 | 7.970 | 9.200 | 7.970 | 8.860 | 6,986 | +0.89(+11.17%) |
Jul 18, 2024 | 8.750 | 8.750 | 7.550 | 7.970 | 15,009 | -0.58(-6.78%) |
Jul 17, 2024 | 8.890 | 8.990 | 8.500 | 8.550 | 2,620 | -0.64(-6.96%) |
Jul 16, 2024 | 9.790 | 9.790 | 9.060 | 9.190 | 3,709 | -0.60(-6.13%) |
Jul 15, 2024 | 10.52 | 10.53 | 9.650 | 9.790 | 1,591 | -0.46(-4.49%) |
Jul 12, 2024 | 10.21 | 10.91 | 10.21 | 10.25 | 2,159 | +0.10(+0.99%) |
Jul 11, 2024 | 9.950 | 10.75 | 9.950 | 10.15 | 1,876 | +0.10(+1.00%) |
Jul 10, 2024 | 9.960 | 10.05 | 9.960 | 10.05 | 683 | -0.03(-0.30%) |
Jul 09, 2024 | 9.670 | 10.25 | 9.670 | 10.08 | 2,202 | -0.32(-3.08%) |
Jul 08, 2024 | 10.15 | 10.40 | 10.05 | 10.40 | 970 | +0.36(+3.59%) |
Jul 05, 2024 | 9.460 | 10.24 | 9.460 | 10.04 | 5,943 | +0.23(+2.34%) |
Jul 03, 2024 | 9.570 | 9.810 | 9.570 | 9.810 | 1,769 | +0.07(+0.72%) |
Jul 02, 2024 | 9.690 | 9.900 | 9.600 | 9.740 | 1,281 | -0.11(-1.12%) |
Jul 01, 2024 | 9.510 | 9.850 | 9.510 | 9.850 | 3,167 | +0.28(+2.93%) |
Jun 28, 2024 | 9.480 | 9.588 | 9.220 | 9.570 | 4,814 | +0.18(+1.86%) |
Jun 27, 2024 | 9.202 | 9.690 | 9.115 | 9.395 | 12,456 | +0.38(+4.16%) |
Jun 26, 2024 | 8.900 | 9.100 | 8.900 | 9.020 | 3,291 | +0.08(+0.89%) |
Jun 25, 2024 | 9.040 | 9.040 | 8.920 | 8.940 | 2,159 | -0.01(-0.11%) |
Jun 24, 2024 | 8.890 | 9.050 | 8.890 | 8.950 | 3,302 | +0.05(+0.56%) |
Jun 21, 2024 | 8.930 | 9.075 | 8.900 | 8.900 | 4,653 | -0.14(-1.51%) |
Jun 20, 2024 | 8.980 | 9.036 | 8.900 | 9.036 | 1,166 | -0.04(-0.48%) |
Jun 18, 2024 | 9.060 | 9.140 | 8.690 | 9.080 | 4,712 | -0.07(-0.77%) |
Jun 17, 2024 | 9.210 | 9.210 | 9.150 | 9.150 | 5,752 | -0.07(-0.81%) |
Jun 14, 2024 | 9.300 | 9.300 | 9.150 | 9.225 | 4,824 | +0.03(+0.27%) |
Jun 13, 2024 | 9.280 | 9.280 | 9.200 | 9.200 | 1,425 | -0.05(-0.54%) |
Jun 12, 2024 | 9.230 | 9.300 | 9.150 | 9.250 | 4,103 | -0.02(-0.18%) |
Jun 11, 2024 | 9.170 | 9.300 | 9.170 | 9.267 | 3,020 | -0.03(-0.35%) |
Jun 10, 2024 | 9.170 | 9.300 | 9.170 | 9.300 | 2,874 | +0.02(+0.21%) |
Jun 07, 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 499 | -0.02(-0.21%) |
Jun 06, 2024 | 9.160 | 9.300 | 9.160 | 9.300 | 1,917 | +0.08(+0.81%) |
Jun 05, 2024 | 9.210 | 9.300 | 9.030 | 9.225 | 5,781 | -0.03(-0.27%) |
Jun 04, 2024 | 9.370 | 9.380 | 9.250 | 9.250 | 4,565 | +0.05(+0.54%) |
Jun 03, 2024 | 9.275 | 9.380 | 9.165 | 9.200 | 3,442 | +0.00(+0.00%) |
May 31, 2024 | 9.340 | 9.340 | 9.200 | 9.200 | 872 | +0.00(+0.00%) |
May 30, 2024 | 9.080 | 9.245 | 9.080 | 9.200 | 1,310 | +0.01(+0.16%) |
May 29, 2024 | 9.160 | 9.210 | 9.150 | 9.185 | 3,824 | -0.04(-0.38%) |
May 28, 2024 | 9.200 | 9.300 | 9.020 | 9.220 | 11,078 | -0.18(-1.91%) |
May 24, 2024 | 8.810 | 9.460 | 8.810 | 9.400 | 28,307 | +1.18(+14.31%) |
May 23, 2024 | 8.400 | 8.400 | 8.223 | 8.223 | 5,169 | -0.26(-3.03%) |
May 22, 2024 | 8.210 | 8.480 | 8.170 | 8.480 | 9,324 | +0.23(+2.79%) |
May 21, 2024 | 8.320 | 8.320 | 8.207 | 8.250 | 3,489 | -0.07(-0.84%) |
May 20, 2024 | 8.279 | 8.320 | 8.279 | 8.320 | 664 | +0.05(+0.60%) |
May 17, 2024 | 8.200 | 8.500 | 8.200 | 8.270 | 9,343 | +0.03(+0.36%) |
May 16, 2024 | 8.160 | 8.400 | 8.160 | 8.240 | 3,605 | +0.02(+0.24%) |
May 15, 2024 | 8.230 | 8.290 | 8.220 | 8.220 | 3,783 | +0.04(+0.51%) |
May 14, 2024 | 8.400 | 8.430 | 8.178 | 8.178 | 9,359 | -0.05(-0.63%) |
May 13, 2024 | 8.050 | 8.340 | 8.000 | 8.230 | 19,992 | +0.07(+0.80%) |
May 10, 2024 | 8.050 | 8.368 | 8.050 | 8.165 | 6,282 | -0.04(-0.43%) |
May 09, 2024 | 8.040 | 8.320 | 7.949 | 8.200 | 5,722 | -0.12(-1.44%) |
May 08, 2024 | 8.330 | 8.340 | 7.700 | 8.320 | 22,270 | +0.31(+3.87%) |
May 07, 2024 | 6.840 | 8.500 | 6.840 | 8.010 | 296,604 | +2.21(+38.10%) |
May 06, 2024 | 5.720 | 6.039 | 5.720 | 5.800 | 1,270 | +0.02(+0.38%) |
May 03, 2024 | 5.460 | 5.890 | 5.460 | 5.778 | 1,785 | +0.23(+4.20%) |
May 02, 2024 | 5.730 | 5.730 | 5.545 | 5.545 | 568 | -0.17(-3.06%) |