Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.980 | 9.990 | 9.950 | 9.958 | 13,799 | -0.18(-1.79%) |
Jul 18, 2024 | 10.22 | 10.22 | 10.08 | 10.14 | 9,385 | -0.18(-1.77%) |
Jul 17, 2024 | 10.28 | 10.35 | 10.20 | 10.32 | 348,168 | -0.12(-1.13%) |
Jul 16, 2024 | 10.38 | 10.44 | 10.37 | 10.44 | 75,318 | +0.12(+1.11%) |
Jul 15, 2024 | 10.30 | 10.40 | 10.30 | 10.32 | 4,846 | -0.01(-0.05%) |
Jul 12, 2024 | 10.55 | 10.55 | 10.29 | 10.33 | 10,276 | +0.09(+0.88%) |
Jul 11, 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 5,625 | +0.25(+2.50%) |
Jul 10, 2024 | 9.990 | 9.990 | 9.950 | 9.990 | 9,698 | +0.06(+0.60%) |
Jul 09, 2024 | 9.960 | 9.960 | 9.929 | 9.930 | 8,101 | +0.22(+2.27%) |
Jul 08, 2024 | 9.780 | 9.980 | 9.710 | 9.710 | 7,617 | +0.07(+0.73%) |
Jul 05, 2024 | 9.610 | 9.680 | 9.600 | 9.640 | 8,917 | +0.06(+0.63%) |
Jul 03, 2024 | 9.520 | 9.580 | 9.520 | 9.580 | 1,908 | +0.05(+0.52%) |
Jul 02, 2024 | 9.550 | 9.590 | 9.510 | 9.530 | 12,921 | +0.23(+2.47%) |
Jul 01, 2024 | 9.383 | 9.467 | 9.300 | 9.300 | 10,150 | -0.11(-1.17%) |
Jun 28, 2024 | 9.285 | 9.480 | 9.285 | 9.410 | 2,015 | +0.02(+0.21%) |
Jun 27, 2024 | 9.433 | 9.457 | 9.390 | 9.390 | 4,165 | -0.04(-0.42%) |
Jun 26, 2024 | 9.410 | 9.490 | 9.410 | 9.430 | 3,428 | -0.04(-0.42%) |
Jun 25, 2024 | 9.430 | 9.470 | 9.410 | 9.470 | 16,121 | +0.12(+1.28%) |
Jun 24, 2024 | 9.220 | 9.380 | 9.180 | 9.350 | 45,928 | +0.28(+3.09%) |
Jun 21, 2024 | 9.100 | 9.100 | 9.057 | 9.070 | 8,290 | -0.09(-0.98%) |
Jun 20, 2024 | 9.158 | 9.160 | 9.100 | 9.160 | 8,292 | -0.05(-0.50%) |
Jun 18, 2024 | 9.010 | 9.290 | 9.010 | 9.206 | 14,051 | +0.14(+1.50%) |
Jun 17, 2024 | 9.040 | 9.070 | 8.960 | 9.070 | 11,013 | +0.26(+2.95%) |
Jun 14, 2024 | 8.800 | 9.030 | 8.800 | 8.810 | 8,868 | -0.21(-2.33%) |
Jun 13, 2024 | 9.152 | 9.180 | 8.970 | 9.020 | 10,596 | +0.01(+0.11%) |
Jun 12, 2024 | 9.080 | 9.350 | 9.010 | 9.010 | 16,038 | -0.22(-2.38%) |
Jun 11, 2024 | 9.178 | 9.230 | 9.170 | 9.230 | 8,743 | -0.24(-2.53%) |
Jun 10, 2024 | 9.439 | 9.480 | 9.428 | 9.470 | 6,623 | -0.03(-0.32%) |
Jun 07, 2024 | 9.535 | 9.555 | 9.500 | 9.500 | 5,012 | -0.12(-1.25%) |
Jun 06, 2024 | 9.590 | 9.620 | 9.570 | 9.620 | 5,573 | -0.18(-1.84%) |
Jun 05, 2024 | 9.600 | 9.830 | 9.600 | 9.800 | 8,029 | +0.12(+1.24%) |
Jun 04, 2024 | 9.500 | 9.710 | 9.500 | 9.680 | 50,077 | +0.27(+2.87%) |
Jun 03, 2024 | 9.380 | 9.420 | 9.380 | 9.410 | 10,263 | +0.20(+2.12%) |
May 31, 2024 | 9.122 | 9.280 | 9.122 | 9.215 | 17,738 | +0.33(+3.74%) |
May 30, 2024 | 8.852 | 8.920 | 8.830 | 8.883 | 33,534 | +0.16(+1.87%) |
May 29, 2024 | 8.610 | 8.730 | 8.610 | 8.720 | 34,090 | +0.22(+2.59%) |
May 28, 2024 | 8.540 | 8.540 | 8.500 | 8.500 | 11,700 | -0.05(-0.58%) |
May 24, 2024 | 8.575 | 8.630 | 8.534 | 8.550 | 7,136 | +0.11(+1.30%) |
May 23, 2024 | 8.800 | 8.800 | 8.410 | 8.440 | 24,790 | +0.05(+0.60%) |
May 22, 2024 | 8.660 | 8.660 | 8.380 | 8.390 | 10,319 | -0.17(-1.99%) |
May 21, 2024 | 8.565 | 8.620 | 8.550 | 8.560 | 15,942 | -0.28(-3.18%) |
May 20, 2024 | 8.648 | 8.908 | 8.630 | 8.842 | 9,666 | +0.07(+0.82%) |
May 17, 2024 | 8.779 | 8.779 | 8.615 | 8.770 | 5,562 | +0.01(+0.11%) |
May 16, 2024 | 8.805 | 8.830 | 8.760 | 8.760 | 6,315 | +0.11(+1.27%) |
May 15, 2024 | 8.750 | 8.750 | 8.570 | 8.650 | 11,554 | -0.09(-1.03%) |
May 14, 2024 | 8.807 | 8.807 | 8.575 | 8.740 | 30,841 | +0.26(+3.07%) |
May 13, 2024 | 8.500 | 8.500 | 8.221 | 8.480 | 19,417 | -0.01(-0.12%) |
May 10, 2024 | 8.704 | 8.738 | 8.490 | 8.490 | 14,269 | -0.03(-0.35%) |
May 09, 2024 | 8.545 | 8.700 | 8.520 | 8.520 | 31,540 | +0.18(+2.16%) |
May 08, 2024 | 8.560 | 8.560 | 8.312 | 8.340 | 10,994 | -0.22(-2.57%) |
May 07, 2024 | 8.586 | 8.620 | 8.560 | 8.560 | 33,327 | +0.07(+0.82%) |
May 06, 2024 | 8.525 | 8.549 | 8.460 | 8.490 | 12,824 | +0.04(+0.47%) |
May 03, 2024 | 8.420 | 8.500 | 8.420 | 8.450 | 13,827 | +0.05(+0.60%) |
May 02, 2024 | 8.350 | 8.400 | 8.305 | 8.400 | 12,169 | +0.18(+2.13%) |