Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.990 | 10.34 | 9.981 | 10.22 | 48,239 | +0.23(+2.30%) |
Jul 18, 2024 | 9.900 | 10.11 | 9.900 | 9.990 | 43,203 | +0.25(+2.57%) |
Jul 17, 2024 | 9.560 | 9.830 | 9.560 | 9.740 | 41,288 | +0.04(+0.41%) |
Jul 16, 2024 | 9.990 | 10.25 | 9.670 | 9.700 | 180,339 | +0.55(+6.01%) |
Jul 15, 2024 | 9.340 | 9.350 | 9.060 | 9.150 | 22,302 | -0.12(-1.29%) |
Jul 12, 2024 | 9.300 | 9.600 | 8.730 | 9.270 | 79,917 | +0.02(+0.22%) |
Jul 11, 2024 | 9.000 | 9.290 | 8.885 | 9.250 | 56,401 | +0.29(+3.24%) |
Jul 10, 2024 | 8.950 | 9.005 | 8.878 | 8.960 | 13,545 | -0.12(-1.32%) |
Jul 09, 2024 | 8.640 | 9.157 | 8.640 | 9.080 | 26,051 | +0.12(+1.34%) |
Jul 08, 2024 | 8.900 | 9.060 | 8.880 | 8.960 | 21,505 | +0.06(+0.67%) |
Jul 05, 2024 | 8.740 | 8.900 | 8.610 | 8.900 | 13,533 | +0.24(+2.77%) |
Jul 03, 2024 | 8.575 | 8.760 | 8.575 | 8.660 | 5,255 | +0.08(+0.93%) |
Jul 02, 2024 | 8.580 | 8.740 | 8.470 | 8.580 | 8,808 | -0.06(-0.69%) |
Jul 01, 2024 | 8.500 | 8.670 | 8.465 | 8.640 | 9,062 | +0.25(+2.98%) |
Jun 28, 2024 | 8.880 | 8.880 | 8.350 | 8.390 | 17,186 | -0.49(-5.52%) |
Jun 27, 2024 | 8.950 | 8.960 | 8.720 | 8.880 | 7,473 | +0.02(+0.18%) |
Jun 26, 2024 | 8.450 | 8.967 | 8.450 | 8.864 | 11,185 | +0.39(+4.65%) |
Jun 25, 2024 | 8.780 | 8.780 | 8.100 | 8.470 | 21,808 | -0.14(-1.63%) |
Jun 24, 2024 | 8.860 | 8.930 | 8.472 | 8.610 | 11,196 | -0.27(-3.04%) |
Jun 21, 2024 | 9.000 | 9.050 | 8.710 | 8.880 | 27,436 | -0.12(-1.33%) |
Jun 20, 2024 | 9.030 | 9.090 | 8.800 | 9.000 | 16,171 | +0.01(+0.11%) |
Jun 18, 2024 | 8.720 | 9.220 | 8.470 | 8.990 | 23,980 | +0.45(+5.27%) |
Jun 17, 2024 | 8.250 | 8.780 | 8.250 | 8.540 | 17,139 | +0.27(+3.26%) |
Jun 14, 2024 | 8.780 | 8.780 | 8.090 | 8.270 | 11,433 | -0.63(-7.08%) |
Jun 13, 2024 | 8.930 | 9.090 | 8.750 | 8.900 | 25,216 | -0.17(-1.87%) |
Jun 12, 2024 | 9.000 | 9.170 | 8.760 | 9.070 | 44,137 | +0.14(+1.57%) |
Jun 11, 2024 | 8.810 | 8.960 | 8.315 | 8.930 | 33,863 | +0.18(+2.06%) |
Jun 10, 2024 | 8.290 | 8.750 | 8.115 | 8.750 | 48,857 | +0.57(+6.97%) |
Jun 07, 2024 | 8.005 | 8.210 | 8.005 | 8.180 | 13,922 | +0.17(+2.12%) |
Jun 06, 2024 | 8.070 | 8.150 | 7.872 | 8.010 | 18,406 | -0.18(-2.20%) |
Jun 05, 2024 | 7.430 | 8.200 | 7.370 | 8.190 | 61,303 | +0.94(+12.97%) |
Jun 04, 2024 | 7.450 | 7.600 | 7.250 | 7.250 | 42,076 | -0.20(-2.68%) |
Jun 03, 2024 | 7.370 | 7.607 | 7.370 | 7.450 | 39,894 | +0.08(+1.09%) |
May 31, 2024 | 7.500 | 7.515 | 7.370 | 7.370 | 19,467 | -0.13(-1.73%) |
May 30, 2024 | 7.330 | 7.550 | 7.330 | 7.500 | 9,793 | +0.17(+2.32%) |
May 29, 2024 | 7.350 | 7.547 | 7.260 | 7.330 | 27,398 | -0.02(-0.27%) |
May 28, 2024 | 7.430 | 7.430 | 7.300 | 7.350 | 21,449 | +0.04(+0.55%) |
May 24, 2024 | 7.600 | 7.600 | 7.310 | 7.310 | 25,957 | -0.11(-1.48%) |
May 23, 2024 | 7.950 | 8.010 | 7.400 | 7.420 | 35,619 | -0.48(-6.08%) |
May 22, 2024 | 8.080 | 8.080 | 7.860 | 7.900 | 8,777 | -0.23(-2.89%) |
May 21, 2024 | 8.160 | 8.160 | 7.840 | 8.135 | 15,887 | -0.11(-1.27%) |
May 20, 2024 | 8.037 | 8.293 | 8.037 | 8.240 | 10,829 | -0.05(-0.60%) |
May 17, 2024 | 8.173 | 8.420 | 8.173 | 8.290 | 9,112 | -0.20(-2.30%) |
May 16, 2024 | 8.740 | 8.740 | 8.420 | 8.485 | 20,504 | -0.05(-0.64%) |
May 15, 2024 | 7.980 | 8.920 | 7.980 | 8.540 | 41,184 | +0.33(+4.02%) |
May 14, 2024 | 8.250 | 8.340 | 7.500 | 8.210 | 51,484 | +0.56(+7.32%) |
May 13, 2024 | 7.750 | 7.860 | 7.650 | 7.650 | 28,287 | -0.08(-1.03%) |
May 10, 2024 | 8.800 | 8.800 | 7.700 | 7.730 | 80,836 | -0.79(-9.27%) |
May 09, 2024 | 7.610 | 8.520 | 7.610 | 8.520 | 27,235 | +1.02(+13.60%) |
May 08, 2024 | 7.520 | 7.650 | 7.420 | 7.500 | 10,131 | +0.09(+1.21%) |
May 07, 2024 | 7.630 | 7.669 | 7.400 | 7.410 | 23,538 | -0.00(-0.07%) |
May 06, 2024 | 7.510 | 7.805 | 7.350 | 7.415 | 13,854 | +0.05(+0.75%) |
May 03, 2024 | 7.393 | 7.597 | 7.330 | 7.360 | 8,257 | +0.01(+0.14%) |
May 02, 2024 | 7.440 | 7.450 | 7.300 | 7.350 | 22,078 | -0.10(-1.34%) |