Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 9.620 | 9.670 | 9.100 | 9.180 | 187,190 | -0.38(-3.97%) |
Jul 17, 2024 | 9.500 | 9.710 | 9.450 | 9.560 | 153,910 | +0.04(+0.42%) |
Jul 16, 2024 | 9.500 | 9.680 | 9.015 | 9.520 | 153,306 | +0.11(+1.17%) |
Jul 15, 2024 | 9.400 | 9.600 | 9.230 | 9.410 | 146,610 | -0.02(-0.21%) |
Jul 12, 2024 | 9.350 | 9.560 | 9.305 | 9.430 | 229,459 | +0.13(+1.40%) |
Jul 11, 2024 | 9.350 | 9.459 | 9.190 | 9.300 | 125,885 | +0.11(+1.20%) |
Jul 10, 2024 | 8.820 | 9.190 | 8.820 | 9.190 | 124,266 | +0.50(+5.75%) |
Jul 09, 2024 | 8.640 | 8.840 | 8.540 | 8.690 | 91,638 | +0.10(+1.16%) |
Jul 08, 2024 | 8.690 | 8.690 | 8.450 | 8.590 | 89,195 | -0.01(-0.12%) |
Jul 05, 2024 | 8.750 | 8.750 | 8.540 | 8.600 | 85,615 | -0.04(-0.46%) |
Jul 03, 2024 | 8.450 | 8.800 | 8.450 | 8.640 | 104,200 | +0.19(+2.25%) |
Jul 02, 2024 | 8.400 | 8.555 | 8.210 | 8.450 | 98,060 | +0.02(+0.24%) |
Jul 01, 2024 | 9.110 | 9.200 | 8.320 | 8.430 | 218,526 | -0.53(-5.92%) |
Jun 28, 2024 | 9.230 | 9.330 | 8.890 | 8.960 | 87,762 | -0.27(-2.93%) |
Jun 27, 2024 | 8.970 | 9.300 | 8.940 | 9.230 | 153,429 | +0.32(+3.59%) |
Jun 26, 2024 | 9.080 | 9.120 | 8.820 | 8.910 | 111,937 | -0.26(-2.84%) |
Jun 25, 2024 | 9.120 | 9.390 | 9.100 | 9.170 | 114,132 | +0.12(+1.33%) |
Jun 24, 2024 | 8.980 | 9.169 | 8.810 | 9.050 | 165,474 | +0.13(+1.46%) |
Jun 21, 2024 | 9.170 | 9.470 | 8.760 | 8.920 | 294,639 | -0.32(-3.46%) |
Jun 20, 2024 | 9.650 | 9.700 | 9.120 | 9.240 | 253,123 | -0.51(-5.23%) |
Jun 18, 2024 | 9.470 | 9.760 | 9.470 | 9.750 | 63,478 | +0.25(+2.63%) |
Jun 17, 2024 | 10.00 | 10.00 | 9.470 | 9.500 | 88,915 | -0.39(-3.94%) |
Jun 14, 2024 | 9.880 | 10.14 | 9.694 | 9.890 | 173,025 | -0.13(-1.30%) |
Jun 13, 2024 | 10.07 | 10.21 | 9.688 | 10.02 | 220,150 | +0.50(+5.25%) |
Jun 12, 2024 | 9.610 | 9.787 | 9.460 | 9.520 | 102,993 | +0.13(+1.38%) |
Jun 11, 2024 | 9.690 | 9.795 | 9.330 | 9.390 | 53,919 | -0.28(-2.90%) |
Jun 10, 2024 | 9.400 | 9.784 | 9.260 | 9.670 | 161,337 | +0.23(+2.44%) |
Jun 07, 2024 | 9.570 | 9.710 | 9.400 | 9.440 | 74,555 | -0.21(-2.18%) |
Jun 06, 2024 | 9.940 | 9.990 | 9.500 | 9.650 | 66,826 | -0.20(-2.03%) |
Jun 05, 2024 | 10.09 | 10.20 | 9.650 | 9.850 | 204,240 | -0.14(-1.40%) |
Jun 04, 2024 | 10.74 | 10.80 | 9.920 | 9.990 | 127,358 | -0.72(-6.72%) |
Jun 03, 2024 | 10.88 | 11.09 | 10.65 | 10.71 | 126,172 | -0.18(-1.65%) |
May 31, 2024 | 10.91 | 10.96 | 10.46 | 10.89 | 305,423 | +0.05(+0.44%) |
May 30, 2024 | 10.56 | 10.90 | 10.47 | 10.84 | 159,708 | +0.42(+3.98%) |
May 29, 2024 | 10.25 | 10.43 | 10.12 | 10.43 | 81,705 | +0.16(+1.56%) |
May 28, 2024 | 9.843 | 10.30 | 9.720 | 10.27 | 156,026 | +0.56(+5.73%) |
May 24, 2024 | 9.484 | 9.899 | 9.338 | 9.710 | 97,334 | +0.22(+2.29%) |
May 23, 2024 | 10.14 | 10.17 | 9.456 | 9.493 | 176,922 | -0.55(-5.45%) |
May 22, 2024 | 10.40 | 10.56 | 9.984 | 10.04 | 118,696 | -0.42(-3.97%) |
May 21, 2024 | 10.57 | 10.71 | 10.30 | 10.46 | 122,125 | -0.09(-0.89%) |
May 20, 2024 | 10.40 | 10.65 | 10.38 | 10.55 | 129,156 | -0.01(-0.09%) |
May 17, 2024 | 10.54 | 10.87 | 10.54 | 10.56 | 110,265 | -0.05(-0.44%) |
May 16, 2024 | 10.90 | 11.01 | 10.48 | 10.61 | 161,885 | -0.18(-1.66%) |
May 15, 2024 | 10.35 | 10.93 | 10.35 | 10.79 | 219,874 | +0.47(+4.57%) |
May 14, 2024 | 10.12 | 10.47 | 10.12 | 10.31 | 112,954 | +0.24(+2.34%) |
May 13, 2024 | 10.53 | 10.77 | 10.05 | 10.08 | 129,108 | -0.41(-3.87%) |
May 10, 2024 | 10.57 | 10.80 | 10.25 | 10.48 | 322,070 | +0.01(+0.09%) |
May 09, 2024 | 10.45 | 10.57 | 10.00 | 10.47 | 258,283 | -0.07(-0.63%) |
May 08, 2024 | 10.03 | 10.59 | 9.748 | 10.54 | 317,566 | +0.45(+4.49%) |
May 07, 2024 | 10.14 | 10.17 | 9.814 | 10.09 | 284,491 | +0.10(+1.04%) |
May 06, 2024 | 9.437 | 10.02 | 9.399 | 9.984 | 220,380 | +0.70(+7.52%) |
May 03, 2024 | 9.040 | 9.333 | 9.040 | 9.286 | 223,211 | +0.33(+3.69%) |
May 02, 2024 | 8.984 | 9.040 | 8.889 | 8.955 | 125,851 | +0.03(+0.32%) |