Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.300 | 9.305 | 8.990 | 8.990 | 81,117 | -0.01(-0.11%) |
Jul 25, 2024 | 9.500 | 9.500 | 8.410 | 9.000 | 23,162 | -0.74(-7.60%) |
Jul 24, 2024 | 9.550 | 9.800 | 9.550 | 9.740 | 48,581 | -0.03(-0.35%) |
Jul 23, 2024 | 10.29 | 10.29 | 9.774 | 9.774 | 2,243 | -0.09(-0.87%) |
Jul 22, 2024 | 10.47 | 10.47 | 9.800 | 9.860 | 7,425 | -0.23(-2.23%) |
Jul 19, 2024 | 10.09 | 10.20 | 10.09 | 10.09 | 155,408 | -0.11(-1.08%) |
Jul 18, 2024 | 9.950 | 10.49 | 9.950 | 10.20 | 403,260 | +0.11(+1.04%) |
Jul 17, 2024 | 10.13 | 10.50 | 10.09 | 10.09 | 689,450 | -0.21(-2.04%) |
Jul 16, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 31,324 | +0.67(+6.98%) |
Jul 15, 2024 | 9.780 | 9.950 | 9.628 | 9.628 | 6,568 | -0.35(-3.48%) |
Jul 12, 2024 | 9.772 | 9.990 | 9.760 | 9.975 | 15,479 | +0.17(+1.79%) |
Jul 11, 2024 | 9.700 | 9.900 | 9.590 | 9.800 | 66,790 | +0.30(+3.16%) |
Jul 10, 2024 | 9.150 | 9.620 | 9.100 | 9.500 | 28,535 | +0.35(+3.78%) |
Jul 09, 2024 | 9.595 | 9.595 | 8.920 | 9.154 | 13,593 | -0.59(-6.04%) |
Jul 08, 2024 | 9.505 | 9.880 | 9.505 | 9.742 | 5,483 | +0.17(+1.80%) |
Jul 05, 2024 | 9.570 | 9.570 | 9.460 | 9.570 | 4,360 | +0.35(+3.75%) |
Jul 03, 2024 | 8.950 | 9.500 | 8.950 | 9.224 | 70,611 | +0.42(+4.82%) |
Jul 02, 2024 | 8.815 | 8.900 | 8.620 | 8.800 | 6,152 | +0.25(+2.92%) |
Jul 01, 2024 | 8.510 | 8.790 | 8.500 | 8.550 | 41,645 | -0.25(-2.84%) |
Jun 28, 2024 | 8.470 | 8.800 | 8.470 | 8.800 | 79,982 | +0.24(+2.80%) |
Jun 27, 2024 | 8.610 | 8.764 | 8.420 | 8.560 | 81,524 | -0.14(-1.61%) |
Jun 26, 2024 | 8.610 | 8.800 | 8.570 | 8.700 | 129,126 | +0.12(+1.40%) |
Jun 25, 2024 | 8.620 | 8.701 | 8.580 | 8.580 | 14,499 | -0.01(-0.12%) |
Jun 24, 2024 | 8.850 | 8.850 | 8.500 | 8.590 | 43,915 | -0.21(-2.39%) |
Jun 21, 2024 | 8.725 | 8.800 | 8.573 | 8.800 | 6,640 | +0.21(+2.49%) |
Jun 20, 2024 | 8.785 | 8.785 | 8.500 | 8.586 | 382,135 | -0.30(-3.42%) |
Jun 18, 2024 | 8.890 | 9.050 | 8.890 | 8.890 | 161,662 | +0.09(+1.02%) |
Jun 17, 2024 | 8.896 | 9.000 | 8.710 | 8.800 | 299,119 | -0.26(-2.83%) |
Jun 14, 2024 | 9.380 | 9.380 | 9.042 | 9.056 | 335,812 | -0.49(-5.17%) |
Jun 13, 2024 | 9.900 | 9.916 | 9.440 | 9.550 | 140,733 | -0.99(-9.41%) |
Jun 12, 2024 | 10.65 | 10.74 | 10.42 | 10.54 | 20,432 | -0.21(-1.93%) |
Jun 11, 2024 | 10.75 | 10.75 | 10.63 | 10.75 | 810 | +0.13(+1.27%) |
Jun 10, 2024 | 10.80 | 10.80 | 10.62 | 10.62 | 176,544 | -0.33(-3.06%) |
Jun 07, 2024 | 11.14 | 11.14 | 10.86 | 10.95 | 58,604 | -0.10(-0.87%) |
Jun 06, 2024 | 10.58 | 11.05 | 10.58 | 11.05 | 5,033 | +0.58(+5.50%) |
Jun 05, 2024 | 10.71 | 10.75 | 10.47 | 10.47 | 31,256 | +0.08(+0.77%) |
Jun 04, 2024 | 10.71 | 10.71 | 10.25 | 10.39 | 25,970 | -0.24(-2.26%) |
Jun 03, 2024 | 10.40 | 10.63 | 10.03 | 10.63 | 72,867 | +0.43(+4.22%) |
May 31, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | +0.13(+1.31%) |
May 30, 2024 | 10.11 | 10.40 | 10.07 | 10.07 | 313,496 | -0.08(-0.81%) |
May 29, 2024 | 9.790 | 10.15 | 9.790 | 10.15 | 1,436 | +0.28(+2.84%) |
May 28, 2024 | 10.25 | 10.49 | 9.870 | 9.870 | 5,389 | -0.23(-2.23%) |
May 24, 2024 | 10.04 | 10.11 | 10.04 | 10.10 | 2,370 | -0.06(-0.58%) |
May 23, 2024 | 9.920 | 10.15 | 9.920 | 10.15 | 1,674 | -0.09(-0.84%) |
May 22, 2024 | 10.20 | 10.24 | 10.20 | 10.24 | 2,226 | +0.11(+1.13%) |
May 21, 2024 | 10.13 | 10.20 | 10.13 | 10.13 | 49,278 | +0.13(+1.26%) |
May 20, 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 8,787 | +0.01(+0.10%) |
May 17, 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 198 | +0.01(+0.10%) |
May 16, 2024 | 9.750 | 10.01 | 9.750 | 9.980 | 3,734 | -0.02(-0.20%) |
May 15, 2024 | 10.00 | 10.00 | 9.740 | 10.00 | 2,021 | +0.17(+1.71%) |
May 14, 2024 | 9.925 | 9.925 | 9.740 | 9.832 | 2,268 | -0.42(-4.08%) |
May 13, 2024 | 10.15 | 10.25 | 9.770 | 10.25 | 6,380 | +0.40(+4.06%) |
May 10, 2024 | 9.870 | 10.15 | 9.760 | 9.850 | 163,943 | -0.07(-0.74%) |
May 09, 2024 | 9.995 | 10.13 | 9.923 | 9.923 | 3,879 | -0.10(-0.97%) |
May 08, 2024 | 9.970 | 10.07 | 9.840 | 10.02 | 14,408 | +0.04(+0.40%) |
May 07, 2024 | 9.980 | 9.980 | 9.980 | 9.980 | 813 | +0.00(+0.00%) |
May 06, 2024 | 9.900 | 10.09 | 9.500 | 9.980 | 5,644 | +0.18(+1.84%) |
May 03, 2024 | 9.962 | 9.962 | 9.600 | 9.800 | 16,820 | -0.19(-1.92%) |
May 02, 2024 | 9.835 | 10.12 | 9.457 | 9.992 | 4,179 | +0.13(+1.31%) |