Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 9.570 | 10.01 | 9.540 | 9.690 | 476,312 | +0.04(+0.41%) |
Jul 16, 2024 | 9.340 | 9.680 | 9.340 | 9.650 | 526,913 | +0.46(+5.01%) |
Jul 15, 2024 | 9.540 | 9.680 | 9.140 | 9.190 | 1,008,154 | -0.29(-3.06%) |
Jul 12, 2024 | 9.420 | 9.746 | 9.310 | 9.480 | 546,993 | +0.23(+2.49%) |
Jul 11, 2024 | 8.840 | 9.450 | 8.810 | 9.250 | 823,214 | +0.62(+7.18%) |
Jul 10, 2024 | 8.780 | 8.780 | 8.615 | 8.630 | 190,829 | -0.09(-1.03%) |
Jul 09, 2024 | 8.800 | 8.850 | 8.580 | 8.720 | 264,058 | -0.11(-1.25%) |
Jul 08, 2024 | 8.710 | 8.850 | 8.680 | 8.830 | 290,260 | +0.19(+2.20%) |
Jul 05, 2024 | 8.670 | 8.740 | 8.410 | 8.640 | 408,757 | -0.12(-1.37%) |
Jul 03, 2024 | 8.820 | 8.820 | 8.720 | 8.760 | 120,995 | +0.00(+0.00%) |
Jul 02, 2024 | 8.780 | 8.985 | 8.710 | 8.760 | 510,907 | +0.01(+0.11%) |
Jul 01, 2024 | 8.950 | 9.100 | 8.590 | 8.750 | 609,735 | -0.17(-1.91%) |
Jun 28, 2024 | 8.610 | 8.970 | 8.545 | 8.920 | 1,187,318 | +0.35(+4.08%) |
Jun 27, 2024 | 8.390 | 8.620 | 7.945 | 8.570 | 801,488 | +0.08(+0.94%) |
Jun 26, 2024 | 8.370 | 8.510 | 8.290 | 8.490 | 255,525 | +0.08(+0.95%) |
Jun 25, 2024 | 8.460 | 8.470 | 8.280 | 8.410 | 603,702 | -0.09(-1.06%) |
Jun 24, 2024 | 8.600 | 8.700 | 8.415 | 8.500 | 555,933 | -0.04(-0.47%) |
Jun 21, 2024 | 8.820 | 8.820 | 8.520 | 8.540 | 1,560,991 | -0.27(-3.06%) |
Jun 20, 2024 | 8.620 | 8.840 | 8.570 | 8.810 | 557,086 | +0.13(+1.50%) |
Jun 18, 2024 | 8.810 | 8.810 | 8.655 | 8.680 | 515,121 | -0.16(-1.81%) |
Jun 17, 2024 | 8.680 | 8.840 | 8.640 | 8.840 | 285,771 | +0.04(+0.45%) |
Jun 14, 2024 | 8.850 | 8.900 | 8.640 | 8.800 | 327,054 | -0.15(-1.68%) |
Jun 13, 2024 | 9.390 | 9.390 | 8.670 | 8.950 | 454,536 | -0.45(-4.79%) |
Jun 12, 2024 | 9.940 | 9.980 | 9.340 | 9.400 | 328,791 | -0.25(-2.59%) |
Jun 11, 2024 | 9.470 | 9.660 | 9.250 | 9.650 | 421,312 | +0.05(+0.52%) |
Jun 10, 2024 | 9.100 | 9.695 | 8.980 | 9.600 | 426,265 | +0.41(+4.46%) |
Jun 07, 2024 | 9.090 | 9.240 | 8.995 | 9.190 | 225,954 | +0.03(+0.33%) |
Jun 06, 2024 | 9.150 | 9.250 | 9.090 | 9.160 | 223,852 | -0.05(-0.54%) |
Jun 05, 2024 | 9.040 | 9.220 | 8.900 | 9.210 | 197,668 | +0.21(+2.33%) |
Jun 04, 2024 | 8.750 | 9.000 | 8.750 | 9.000 | 326,065 | +0.08(+0.90%) |
Jun 03, 2024 | 9.320 | 9.320 | 8.790 | 8.920 | 348,799 | -0.27(-2.94%) |
May 31, 2024 | 9.200 | 9.350 | 9.150 | 9.190 | 475,817 | -0.01(-0.11%) |
May 30, 2024 | 9.110 | 9.250 | 9.070 | 9.200 | 360,419 | +0.15(+1.66%) |
May 29, 2024 | 8.950 | 9.130 | 8.930 | 9.050 | 291,827 | -0.04(-0.44%) |
May 28, 2024 | 8.820 | 9.180 | 8.820 | 9.090 | 350,886 | +0.25(+2.83%) |
May 24, 2024 | 9.200 | 9.240 | 8.755 | 8.840 | 491,529 | -0.34(-3.70%) |
May 23, 2024 | 9.450 | 9.450 | 8.970 | 9.180 | 611,740 | -0.23(-2.44%) |
May 22, 2024 | 9.190 | 9.620 | 9.160 | 9.410 | 611,737 | +0.14(+1.51%) |
May 21, 2024 | 8.870 | 9.270 | 8.860 | 9.270 | 582,206 | +0.32(+3.58%) |
May 20, 2024 | 8.260 | 8.950 | 8.160 | 8.950 | 1,042,170 | +0.70(+8.48%) |
May 17, 2024 | 8.360 | 8.460 | 8.185 | 8.250 | 739,317 | -0.10(-1.20%) |
May 16, 2024 | 8.560 | 8.730 | 8.285 | 8.350 | 697,881 | -0.31(-3.58%) |
May 15, 2024 | 9.180 | 9.260 | 8.575 | 8.660 | 654,897 | -0.38(-4.20%) |
May 14, 2024 | 8.910 | 9.240 | 8.835 | 9.040 | 1,161,836 | +0.40(+4.63%) |
May 13, 2024 | 8.600 | 8.900 | 8.570 | 8.640 | 1,105,433 | +0.30(+3.60%) |
May 10, 2024 | 8.290 | 8.470 | 7.900 | 8.340 | 1,602,831 | +0.05(+0.60%) |
May 09, 2024 | 7.555 | 8.860 | 7.545 | 8.290 | 3,215,621 | -1.41(-14.54%) |
May 08, 2024 | 9.780 | 9.875 | 9.500 | 9.700 | 369,903 | -0.20(-2.02%) |
May 07, 2024 | 9.860 | 10.04 | 9.850 | 9.900 | 223,278 | +0.04(+0.41%) |
May 06, 2024 | 10.26 | 10.30 | 9.830 | 9.860 | 284,972 | -0.32(-3.14%) |
May 03, 2024 | 10.19 | 10.34 | 10.07 | 10.18 | 281,692 | +0.19(+1.90%) |
May 02, 2024 | 10.32 | 10.32 | 9.900 | 9.990 | 281,620 | -0.19(-1.87%) |