Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 10.25 | 10.54 | 10.02 | 10.02 | 106,125 | -0.27(-2.62%) |
Jul 12, 2024 | 9.720 | 10.30 | 9.720 | 10.29 | 157,872 | +0.05(+0.49%) |
Jul 11, 2024 | 10.28 | 10.68 | 10.14 | 10.24 | 291,829 | -0.12(-1.16%) |
Jul 10, 2024 | 10.14 | 10.40 | 10.11 | 10.36 | 161,034 | +0.25(+2.47%) |
Jul 09, 2024 | 10.20 | 10.35 | 10.03 | 10.11 | 167,550 | -0.11(-1.08%) |
Jul 08, 2024 | 10.20 | 10.31 | 10.20 | 10.22 | 127,812 | +0.12(+1.19%) |
Jul 05, 2024 | 10.00 | 10.17 | 9.800 | 10.10 | 147,151 | +0.18(+1.81%) |
Jul 03, 2024 | 9.500 | 9.930 | 9.500 | 9.920 | 265,549 | +0.52(+5.53%) |
Jul 02, 2024 | 9.250 | 9.400 | 9.250 | 9.400 | 236,620 | +0.15(+1.61%) |
Jul 01, 2024 | 9.550 | 9.550 | 9.180 | 9.251 | 458,848 | -0.27(-2.83%) |
Jun 28, 2024 | 9.340 | 9.590 | 9.172 | 9.520 | 182,347 | +0.19(+2.04%) |
Jun 27, 2024 | 9.180 | 9.430 | 9.180 | 9.330 | 111,443 | +0.01(+0.11%) |
Jun 26, 2024 | 9.330 | 9.670 | 9.200 | 9.320 | 151,285 | -0.16(-1.69%) |
Jun 25, 2024 | 9.310 | 9.480 | 9.200 | 9.480 | 155,956 | +0.25(+2.71%) |
Jun 24, 2024 | 9.400 | 9.500 | 9.200 | 9.230 | 263,789 | -0.35(-3.65%) |
Jun 21, 2024 | 9.590 | 9.670 | 9.500 | 9.580 | 94,943 | -0.03(-0.29%) |
Jun 20, 2024 | 9.780 | 10.10 | 9.590 | 9.607 | 183,915 | -0.36(-3.64%) |
Jun 18, 2024 | 9.876 | 10.04 | 9.560 | 9.970 | 300,444 | -0.07(-0.70%) |
Jun 17, 2024 | 9.852 | 10.08 | 9.660 | 10.04 | 151,542 | +0.08(+0.80%) |
Jun 14, 2024 | 9.900 | 9.980 | 9.850 | 9.960 | 216,435 | +0.09(+0.91%) |
Jun 13, 2024 | 9.800 | 9.920 | 9.510 | 9.870 | 536,455 | +0.36(+3.79%) |
Jun 12, 2024 | 9.610 | 9.650 | 9.302 | 9.510 | 134,497 | +0.11(+1.17%) |
Jun 11, 2024 | 9.260 | 9.690 | 9.260 | 9.400 | 192,268 | -0.21(-2.19%) |
Jun 10, 2024 | 9.400 | 9.610 | 9.140 | 9.610 | 133,699 | +0.21(+2.23%) |
Jun 07, 2024 | 9.560 | 9.560 | 9.310 | 9.400 | 171,516 | -0.15(-1.57%) |
Jun 06, 2024 | 9.505 | 9.680 | 9.505 | 9.550 | 627,662 | -0.13(-1.34%) |
Jun 05, 2024 | 9.050 | 9.680 | 9.050 | 9.680 | 323,951 | +0.43(+4.65%) |
Jun 04, 2024 | 9.040 | 9.590 | 9.040 | 9.250 | 275,326 | -0.05(-0.54%) |
Jun 03, 2024 | 9.000 | 9.358 | 9.000 | 9.300 | 218,259 | +0.18(+1.97%) |
May 31, 2024 | 9.580 | 9.580 | 9.090 | 9.120 | 242,071 | -0.08(-0.87%) |
May 30, 2024 | 9.180 | 9.330 | 9.010 | 9.200 | 182,870 | +0.04(+0.44%) |
May 29, 2024 | 9.500 | 9.500 | 9.110 | 9.160 | 247,203 | -0.39(-4.08%) |
May 28, 2024 | 9.598 | 9.620 | 9.270 | 9.550 | 236,967 | +0.28(+3.02%) |
May 24, 2024 | 9.368 | 9.368 | 9.000 | 9.270 | 956,042 | +0.29(+3.23%) |
May 23, 2024 | 8.880 | 9.140 | 8.880 | 8.980 | 3,664,083 | +0.33(+3.82%) |
May 22, 2024 | 8.300 | 8.700 | 8.300 | 8.650 | 987,803 | -0.04(-0.52%) |
May 21, 2024 | 8.450 | 8.874 | 8.450 | 8.695 | 132,219 | +0.04(+0.52%) |
May 20, 2024 | 8.630 | 8.670 | 8.450 | 8.650 | 335,776 | +0.00(+0.03%) |
May 17, 2024 | 8.450 | 9.080 | 8.450 | 8.648 | 139,788 | +0.14(+1.62%) |
May 16, 2024 | 8.820 | 8.820 | 8.340 | 8.510 | 190,657 | -0.27(-3.02%) |
May 15, 2024 | 8.300 | 8.800 | 8.300 | 8.775 | 226,783 | +0.37(+4.34%) |
May 14, 2024 | 8.176 | 8.420 | 8.130 | 8.410 | 280,341 | +0.22(+2.75%) |
May 13, 2024 | 8.350 | 8.350 | 8.110 | 8.185 | 770,293 | +0.04(+0.55%) |
May 10, 2024 | 7.850 | 8.182 | 7.850 | 8.140 | 663,057 | +0.05(+0.62%) |
May 09, 2024 | 8.134 | 8.134 | 7.990 | 8.090 | 847,087 | -0.06(-0.74%) |
May 08, 2024 | 8.100 | 8.170 | 8.072 | 8.150 | 687,662 | -0.21(-2.57%) |
May 07, 2024 | 8.350 | 8.568 | 8.330 | 8.365 | 237,751 | -0.40(-4.62%) |
May 06, 2024 | 8.810 | 8.810 | 8.610 | 8.770 | 143,592 | +0.13(+1.50%) |
May 03, 2024 | 8.200 | 8.710 | 8.200 | 8.640 | 245,404 | +0.27(+3.23%) |
May 02, 2024 | 8.310 | 8.420 | 8.265 | 8.370 | 245,006 | +0.17(+2.07%) |