Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.190 | 8.820 | 8.010 | 8.540 | 85,687 | +0.46(+5.69%) |
Jul 19, 2024 | 8.550 | 8.554 | 8.050 | 8.080 | 111,980 | -0.45(-5.28%) |
Jul 18, 2024 | 9.020 | 9.170 | 8.370 | 8.530 | 91,816 | -0.55(-6.06%) |
Jul 17, 2024 | 9.760 | 9.850 | 9.070 | 9.080 | 118,645 | -0.78(-7.91%) |
Jul 16, 2024 | 9.690 | 10.05 | 9.600 | 9.860 | 94,759 | +0.33(+3.46%) |
Jul 15, 2024 | 9.340 | 9.700 | 9.200 | 9.530 | 88,976 | +0.29(+3.14%) |
Jul 12, 2024 | 9.070 | 9.570 | 8.830 | 9.240 | 140,017 | +0.20(+2.21%) |
Jul 11, 2024 | 8.610 | 9.150 | 8.560 | 9.040 | 151,578 | +0.65(+7.75%) |
Jul 10, 2024 | 7.750 | 8.440 | 7.750 | 8.390 | 82,307 | +0.59(+7.56%) |
Jul 09, 2024 | 7.680 | 7.840 | 7.530 | 7.800 | 76,893 | +0.11(+1.43%) |
Jul 08, 2024 | 7.870 | 7.930 | 7.200 | 7.690 | 259,883 | -0.14(-1.79%) |
Jul 05, 2024 | 7.950 | 8.010 | 7.700 | 7.830 | 159,676 | -0.16(-2.00%) |
Jul 03, 2024 | 8.200 | 8.203 | 7.800 | 7.990 | 112,145 | -0.08(-0.99%) |
Jul 02, 2024 | 8.330 | 8.500 | 7.990 | 8.070 | 153,124 | -0.35(-4.16%) |
Jul 01, 2024 | 8.890 | 9.014 | 8.330 | 8.420 | 204,547 | -0.40(-4.54%) |
Jun 28, 2024 | 8.820 | 9.010 | 8.280 | 8.820 | 1,739,935 | +0.13(+1.50%) |
Jun 27, 2024 | 7.580 | 8.690 | 7.570 | 8.690 | 355,898 | +1.40(+19.20%) |
Jun 26, 2024 | 7.420 | 7.670 | 7.110 | 7.290 | 316,305 | +0.14(+1.96%) |
Jun 25, 2024 | 7.530 | 7.545 | 7.070 | 7.150 | 167,731 | -0.38(-5.05%) |
Jun 24, 2024 | 7.370 | 7.915 | 7.360 | 7.530 | 143,946 | +0.12(+1.62%) |
Jun 21, 2024 | 7.700 | 7.700 | 7.270 | 7.410 | 186,877 | -0.29(-3.77%) |
Jun 20, 2024 | 7.710 | 7.910 | 7.510 | 7.700 | 98,946 | +0.00(+0.00%) |
Jun 18, 2024 | 8.230 | 8.410 | 7.410 | 7.700 | 399,083 | -0.58(-7.00%) |
Jun 17, 2024 | 8.600 | 8.760 | 8.210 | 8.280 | 119,735 | -0.21(-2.47%) |
Jun 14, 2024 | 8.910 | 8.980 | 8.490 | 8.490 | 77,005 | -0.59(-6.50%) |
Jun 13, 2024 | 8.750 | 9.140 | 8.650 | 9.080 | 68,470 | +0.33(+3.77%) |
Jun 12, 2024 | 8.730 | 8.900 | 8.625 | 8.750 | 69,421 | +0.24(+2.82%) |
Jun 11, 2024 | 8.750 | 8.790 | 8.510 | 8.510 | 76,337 | -0.21(-2.41%) |
Jun 10, 2024 | 8.610 | 8.790 | 8.490 | 8.720 | 114,767 | -0.04(-0.46%) |
Jun 07, 2024 | 8.900 | 9.107 | 8.670 | 8.760 | 68,525 | -0.19(-2.12%) |
Jun 06, 2024 | 9.260 | 9.380 | 8.793 | 8.950 | 117,153 | -0.44(-4.69%) |
Jun 05, 2024 | 9.270 | 9.530 | 9.180 | 9.390 | 85,605 | +0.20(+2.18%) |
Jun 04, 2024 | 9.470 | 9.580 | 9.120 | 9.190 | 75,850 | -0.44(-4.57%) |
Jun 03, 2024 | 9.570 | 9.720 | 9.160 | 9.630 | 114,043 | +0.18(+1.90%) |
May 31, 2024 | 9.580 | 9.650 | 9.275 | 9.450 | 61,224 | -0.09(-0.89%) |
May 30, 2024 | 9.660 | 9.873 | 9.510 | 9.535 | 66,338 | -0.12(-1.19%) |
May 29, 2024 | 9.960 | 10.10 | 9.620 | 9.650 | 68,087 | -0.50(-4.93%) |
May 28, 2024 | 10.26 | 10.30 | 9.930 | 10.15 | 83,390 | +0.04(+0.40%) |
May 24, 2024 | 10.13 | 10.32 | 9.900 | 10.11 | 65,492 | -0.01(-0.10%) |
May 23, 2024 | 10.66 | 10.70 | 9.760 | 10.12 | 104,051 | -0.58(-5.42%) |
May 22, 2024 | 10.70 | 11.03 | 10.61 | 10.70 | 60,090 | +0.14(+1.33%) |
May 21, 2024 | 11.11 | 11.30 | 10.52 | 10.56 | 96,919 | -0.67(-5.97%) |
May 20, 2024 | 10.85 | 11.26 | 10.62 | 11.23 | 122,662 | +0.38(+3.50%) |
May 17, 2024 | 11.36 | 11.36 | 10.76 | 10.85 | 84,727 | -0.32(-2.86%) |
May 16, 2024 | 11.34 | 11.46 | 10.95 | 11.17 | 64,134 | -0.19(-1.67%) |
May 15, 2024 | 10.70 | 11.36 | 10.52 | 11.36 | 138,421 | +0.87(+8.29%) |
May 14, 2024 | 9.920 | 10.53 | 9.870 | 10.49 | 105,144 | +0.57(+5.75%) |
May 13, 2024 | 10.02 | 10.09 | 9.670 | 9.920 | 154,536 | -0.10(-1.00%) |
May 10, 2024 | 10.67 | 10.67 | 9.900 | 10.02 | 148,564 | -0.75(-6.96%) |
May 09, 2024 | 10.43 | 10.86 | 10.32 | 10.77 | 107,133 | +0.29(+2.77%) |
May 08, 2024 | 10.85 | 11.40 | 10.34 | 10.48 | 128,190 | -0.70(-6.26%) |
May 07, 2024 | 11.15 | 11.43 | 10.94 | 11.18 | 63,843 | -0.02(-0.18%) |
May 06, 2024 | 11.60 | 11.76 | 11.11 | 11.20 | 119,738 | -0.37(-3.20%) |
May 03, 2024 | 11.17 | 11.75 | 11.12 | 11.57 | 124,759 | +0.44(+3.95%) |
May 02, 2024 | 11.90 | 11.99 | 10.81 | 11.13 | 130,705 | -0.47(-4.05%) |