Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 9.622 | 9.890 | 9.622 | 9.860 | 68,156 | +0.47(+5.05%) |
Jul 24, 2024 | 9.315 | 9.390 | 9.267 | 9.386 | 61,559 | +0.22(+2.36%) |
Jul 23, 2024 | 9.287 | 9.360 | 9.160 | 9.170 | 61,526 | -0.25(-2.65%) |
Jul 22, 2024 | 9.367 | 9.420 | 9.268 | 9.420 | 749,968 | -0.03(-0.26%) |
Jul 19, 2024 | 9.280 | 9.460 | 9.280 | 9.445 | 28,436 | -0.17(-1.78%) |
Jul 18, 2024 | 9.518 | 9.660 | 9.485 | 9.617 | 43,150 | +0.18(+1.87%) |
Jul 17, 2024 | 9.310 | 9.440 | 9.270 | 9.440 | 43,638 | +0.21(+2.28%) |
Jul 16, 2024 | 9.040 | 9.230 | 9.040 | 9.230 | 60,086 | +0.13(+1.43%) |
Jul 15, 2024 | 9.200 | 9.229 | 9.060 | 9.100 | 83,653 | -0.12(-1.30%) |
Jul 12, 2024 | 9.190 | 9.220 | 9.140 | 9.220 | 99,790 | +0.35(+3.95%) |
Jul 11, 2024 | 8.953 | 8.953 | 8.860 | 8.870 | 123,945 | -0.12(-1.39%) |
Jul 10, 2024 | 8.910 | 9.010 | 8.820 | 8.995 | 64,150 | -0.12(-1.37%) |
Jul 09, 2024 | 9.155 | 9.210 | 9.110 | 9.120 | 113,630 | -0.18(-1.94%) |
Jul 08, 2024 | 9.350 | 9.390 | 9.240 | 9.300 | 167,961 | -0.26(-2.72%) |
Jul 05, 2024 | 9.620 | 9.620 | 9.440 | 9.560 | 50,267 | +0.16(+1.70%) |
Jul 03, 2024 | 9.280 | 9.439 | 9.280 | 9.400 | 23,838 | +0.08(+0.86%) |
Jul 02, 2024 | 9.280 | 9.410 | 9.270 | 9.320 | 246,823 | +0.27(+2.98%) |
Jul 01, 2024 | 8.980 | 9.160 | 8.960 | 9.050 | 119,906 | +0.20(+2.26%) |
Jun 28, 2024 | 8.970 | 8.970 | 8.790 | 8.850 | 84,139 | -0.12(-1.34%) |
Jun 27, 2024 | 8.895 | 9.050 | 8.880 | 8.970 | 96,193 | +0.12(+1.36%) |
Jun 26, 2024 | 8.975 | 9.000 | 8.850 | 8.850 | 87,185 | -0.15(-1.67%) |
Jun 25, 2024 | 8.960 | 9.000 | 8.880 | 9.000 | 184,714 | +0.02(+0.22%) |
Jun 24, 2024 | 8.980 | 9.059 | 8.900 | 8.980 | 249,192 | -0.01(-0.11%) |
Jun 21, 2024 | 9.000 | 9.116 | 8.940 | 8.990 | 99,152 | -0.07(-0.82%) |
Jun 20, 2024 | 9.080 | 9.169 | 9.012 | 9.064 | 72,483 | -0.42(-4.39%) |
Jun 18, 2024 | 9.418 | 9.500 | 9.380 | 9.480 | 148,354 | +0.12(+1.28%) |
Jun 17, 2024 | 9.480 | 9.480 | 9.240 | 9.360 | 215,211 | -0.13(-1.40%) |
Jun 14, 2024 | 9.500 | 9.570 | 9.400 | 9.492 | 58,360 | -0.15(-1.53%) |
Jun 13, 2024 | 9.900 | 10.00 | 9.630 | 9.640 | 78,216 | -0.33(-3.31%) |
Jun 12, 2024 | 10.05 | 10.07 | 9.870 | 9.970 | 60,176 | +0.05(+0.50%) |
Jun 11, 2024 | 9.820 | 9.940 | 9.788 | 9.920 | 127,905 | -0.03(-0.34%) |
Jun 10, 2024 | 10.00 | 10.10 | 9.880 | 9.954 | 124,867 | -0.23(-2.22%) |
Jun 07, 2024 | 10.14 | 10.37 | 10.14 | 10.18 | 88,170 | -0.04(-0.39%) |
Jun 06, 2024 | 10.09 | 10.23 | 10.01 | 10.22 | 142,214 | -0.02(-0.20%) |
Jun 05, 2024 | 10.19 | 10.24 | 10.11 | 10.24 | 68,535 | +0.03(+0.29%) |
Jun 04, 2024 | 10.20 | 10.24 | 10.11 | 10.21 | 85,846 | -0.26(-2.48%) |
Jun 03, 2024 | 10.40 | 10.50 | 10.22 | 10.47 | 64,705 | +0.00(+0.00%) |
May 31, 2024 | 10.36 | 10.47 | 10.33 | 10.47 | 96,616 | +0.22(+2.15%) |
May 30, 2024 | 10.44 | 10.45 | 10.25 | 10.25 | 142,265 | -0.12(-1.16%) |
May 29, 2024 | 10.44 | 10.51 | 10.28 | 10.37 | 231,865 | -0.31(-2.90%) |
May 28, 2024 | 10.80 | 10.80 | 10.65 | 10.68 | 83,062 | -0.05(-0.47%) |
May 24, 2024 | 10.61 | 10.76 | 10.60 | 10.73 | 117,797 | +0.13(+1.23%) |
May 23, 2024 | 10.80 | 10.80 | 10.55 | 10.60 | 141,717 | -0.19(-1.76%) |
May 22, 2024 | 10.79 | 10.81 | 10.57 | 10.79 | 125,980 | +0.19(+1.79%) |
May 21, 2024 | 10.68 | 10.68 | 10.54 | 10.60 | 179,560 | +0.08(+0.76%) |
May 20, 2024 | 10.51 | 10.63 | 10.49 | 10.52 | 119,895 | +0.27(+2.63%) |
May 17, 2024 | 10.32 | 10.32 | 10.23 | 10.25 | 42,197 | -0.14(-1.39%) |
May 16, 2024 | 10.46 | 10.46 | 10.37 | 10.39 | 57,309 | +0.01(+0.14%) |
May 15, 2024 | 10.39 | 10.39 | 10.24 | 10.38 | 232,058 | -1.16(-10.05%) |
May 14, 2024 | 11.94 | 12.05 | 11.40 | 11.54 | 86,737 | -0.77(-6.26%) |
May 13, 2024 | 12.06 | 12.33 | 11.95 | 12.31 | 231,664 | +0.29(+2.41%) |
May 10, 2024 | 11.95 | 12.17 | 11.92 | 12.02 | 32,994 | +0.23(+1.95%) |
May 09, 2024 | 11.66 | 11.81 | 11.66 | 11.79 | 60,535 | +0.15(+1.28%) |
May 08, 2024 | 11.57 | 11.89 | 11.57 | 11.64 | 83,152 | -0.23(-1.93%) |
May 07, 2024 | 11.87 | 11.90 | 11.81 | 11.87 | 205,875 | -0.25(-2.06%) |
May 06, 2024 | 12.02 | 12.29 | 12.02 | 12.12 | 112,515 | +0.25(+2.07%) |
May 03, 2024 | 11.84 | 12.08 | 11.75 | 11.87 | 169,167 | -0.03(-0.22%) |
May 02, 2024 | 11.57 | 12.01 | 11.57 | 11.90 | 122,512 | +0.61(+5.40%) |