Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.370 | 9.686 | 9.255 | 9.300 | 49,963 | -0.26(-2.72%) |
Jul 23, 2024 | 9.240 | 9.680 | 9.150 | 9.560 | 48,924 | +0.37(+4.03%) |
Jul 22, 2024 | 9.140 | 9.280 | 9.000 | 9.190 | 48,694 | +0.15(+1.66%) |
Jul 19, 2024 | 9.350 | 9.623 | 9.010 | 9.040 | 36,914 | -0.32(-3.42%) |
Jul 18, 2024 | 9.560 | 10.43 | 9.310 | 9.360 | 34,049 | -0.23(-2.40%) |
Jul 17, 2024 | 10.02 | 10.06 | 9.450 | 9.590 | 65,037 | -0.40(-4.00%) |
Jul 16, 2024 | 9.680 | 10.04 | 9.680 | 9.990 | 73,728 | +0.35(+3.63%) |
Jul 15, 2024 | 9.560 | 9.740 | 9.490 | 9.640 | 60,758 | +0.23(+2.44%) |
Jul 12, 2024 | 9.680 | 9.748 | 9.400 | 9.410 | 66,943 | -0.19(-1.98%) |
Jul 11, 2024 | 9.510 | 9.740 | 9.460 | 9.600 | 108,122 | +0.21(+2.24%) |
Jul 10, 2024 | 9.180 | 9.520 | 9.071 | 9.390 | 63,346 | +0.31(+3.41%) |
Jul 09, 2024 | 9.070 | 9.120 | 8.950 | 9.080 | 48,381 | +0.11(+1.23%) |
Jul 08, 2024 | 8.920 | 9.075 | 8.753 | 8.970 | 93,137 | +0.00(+0.00%) |
Jul 05, 2024 | 9.240 | 9.260 | 8.930 | 8.970 | 121,796 | -0.31(-3.34%) |
Jul 03, 2024 | 9.000 | 9.410 | 8.920 | 9.280 | 57,098 | +0.37(+4.15%) |
Jul 02, 2024 | 8.880 | 8.980 | 8.835 | 8.910 | 77,656 | -0.01(-0.11%) |
Jul 01, 2024 | 9.060 | 9.110 | 8.810 | 8.920 | 130,904 | -0.06(-0.67%) |
Jun 28, 2024 | 9.050 | 9.270 | 8.870 | 8.980 | 1,627,415 | +0.04(+0.45%) |
Jun 27, 2024 | 9.060 | 9.350 | 8.645 | 8.940 | 125,978 | -0.11(-1.22%) |
Jun 26, 2024 | 8.490 | 9.080 | 8.490 | 9.050 | 186,465 | +0.53(+6.22%) |
Jun 25, 2024 | 8.730 | 8.945 | 8.520 | 8.520 | 128,127 | -0.13(-1.50%) |
Jun 24, 2024 | 8.860 | 9.030 | 8.650 | 8.650 | 114,043 | -0.25(-2.81%) |
Jun 21, 2024 | 9.000 | 9.040 | 8.769 | 8.900 | 88,086 | -0.10(-1.11%) |
Jun 20, 2024 | 9.210 | 9.330 | 8.970 | 9.000 | 117,367 | -0.16(-1.75%) |
Jun 18, 2024 | 9.490 | 9.520 | 9.150 | 9.160 | 77,211 | -0.26(-2.76%) |
Jun 17, 2024 | 9.250 | 9.545 | 9.240 | 9.420 | 50,550 | +0.15(+1.62%) |
Jun 14, 2024 | 9.680 | 9.760 | 9.270 | 9.270 | 74,908 | -0.40(-4.14%) |
Jun 13, 2024 | 10.32 | 10.48 | 9.670 | 9.670 | 51,992 | -0.67(-6.48%) |
Jun 12, 2024 | 10.23 | 10.55 | 10.23 | 10.34 | 87,568 | +0.13(+1.27%) |
Jun 11, 2024 | 10.31 | 10.46 | 10.05 | 10.21 | 100,185 | -0.07(-0.68%) |
Jun 10, 2024 | 10.08 | 10.52 | 10.08 | 10.28 | 90,829 | +0.19(+1.88%) |
Jun 07, 2024 | 9.780 | 10.34 | 9.780 | 10.09 | 82,505 | +0.24(+2.44%) |
Jun 06, 2024 | 10.15 | 10.37 | 9.810 | 9.850 | 63,998 | -0.38(-3.71%) |
Jun 05, 2024 | 10.00 | 10.46 | 10.00 | 10.23 | 71,252 | +0.25(+2.51%) |
Jun 04, 2024 | 9.870 | 10.16 | 9.845 | 9.980 | 107,498 | +0.05(+0.50%) |
Jun 03, 2024 | 9.850 | 10.16 | 9.800 | 9.930 | 100,704 | +0.07(+0.71%) |
May 31, 2024 | 9.990 | 10.18 | 9.760 | 9.860 | 55,409 | -0.07(-0.70%) |
May 30, 2024 | 9.990 | 10.31 | 9.866 | 9.930 | 64,190 | -0.13(-1.29%) |
May 29, 2024 | 10.13 | 10.48 | 10.01 | 10.06 | 87,852 | -0.28(-2.71%) |
May 28, 2024 | 10.47 | 10.87 | 10.19 | 10.34 | 157,636 | +0.18(+1.77%) |
May 24, 2024 | 10.02 | 10.43 | 10.02 | 10.16 | 92,956 | +0.11(+1.09%) |
May 23, 2024 | 10.02 | 10.29 | 9.930 | 10.05 | 73,070 | +0.13(+1.31%) |
May 22, 2024 | 10.00 | 10.26 | 9.905 | 9.920 | 74,846 | -0.10(-1.00%) |
May 21, 2024 | 9.960 | 10.26 | 9.960 | 10.02 | 115,698 | +0.09(+0.91%) |
May 20, 2024 | 9.850 | 10.15 | 9.850 | 9.930 | 84,767 | +0.02(+0.20%) |
May 17, 2024 | 10.32 | 10.32 | 9.820 | 9.910 | 86,799 | -0.36(-3.51%) |
May 16, 2024 | 9.990 | 10.59 | 9.910 | 10.27 | 129,164 | +0.23(+2.29%) |
May 15, 2024 | 10.38 | 10.46 | 9.900 | 10.04 | 68,600 | -0.07(-0.69%) |
May 14, 2024 | 10.04 | 10.47 | 9.585 | 10.11 | 203,559 | +0.07(+0.70%) |
May 13, 2024 | 10.44 | 10.45 | 9.880 | 10.04 | 229,866 | -0.40(-3.83%) |
May 10, 2024 | 11.06 | 11.40 | 10.01 | 10.44 | 302,024 | -3.19(-23.40%) |
May 09, 2024 | 13.29 | 13.76 | 13.21 | 13.63 | 55,765 | +0.33(+2.48%) |
May 08, 2024 | 13.53 | 13.85 | 13.27 | 13.30 | 44,262 | -0.27(-1.99%) |
May 07, 2024 | 13.87 | 14.15 | 13.49 | 13.57 | 74,770 | -0.32(-2.30%) |
May 06, 2024 | 12.74 | 14.12 | 12.69 | 13.89 | 95,005 | +1.29(+10.24%) |
May 03, 2024 | 12.77 | 12.77 | 12.50 | 12.60 | 38,852 | -0.03(-0.24%) |
May 02, 2024 | 11.88 | 12.91 | 11.88 | 12.63 | 68,198 | +0.75(+6.31%) |