Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 6.490 | 6.560 | 6.265 | 6.510 | 2,518,057 | +0.06(+0.93%) |
Jul 15, 2024 | 6.150 | 6.595 | 6.145 | 6.450 | 2,830,404 | +0.30(+4.88%) |
Jul 12, 2024 | 6.060 | 6.260 | 5.930 | 6.150 | 4,769,987 | +0.20(+3.36%) |
Jul 11, 2024 | 5.990 | 6.069 | 5.770 | 5.950 | 5,178,629 | +0.09(+1.54%) |
Jul 10, 2024 | 5.330 | 6.160 | 5.330 | 5.860 | 17,227,302 | -1.99(-25.35%) |
Jul 09, 2024 | 7.950 | 8.010 | 7.775 | 7.850 | 1,933,648 | -0.12(-1.51%) |
Jul 08, 2024 | 8.270 | 8.280 | 7.960 | 7.970 | 1,116,624 | -0.23(-2.80%) |
Jul 05, 2024 | 8.160 | 8.260 | 8.070 | 8.200 | 831,896 | +0.04(+0.49%) |
Jul 03, 2024 | 8.230 | 8.280 | 8.120 | 8.160 | 595,623 | -0.06(-0.73%) |
Jul 02, 2024 | 8.270 | 8.370 | 8.165 | 8.220 | 851,057 | -0.04(-0.48%) |
Jul 01, 2024 | 8.340 | 8.345 | 8.130 | 8.260 | 1,451,774 | -0.13(-1.55%) |
Jun 28, 2024 | 8.440 | 8.488 | 8.365 | 8.390 | 3,159,348 | -0.02(-0.24%) |
Jun 27, 2024 | 8.450 | 8.600 | 8.400 | 8.410 | 1,959,418 | -0.04(-0.47%) |
Jun 26, 2024 | 8.240 | 8.470 | 8.230 | 8.450 | 1,200,340 | +0.19(+2.30%) |
Jun 25, 2024 | 8.210 | 8.305 | 8.175 | 8.260 | 992,850 | +0.05(+0.61%) |
Jun 24, 2024 | 8.250 | 8.320 | 8.070 | 8.210 | 1,178,120 | -0.05(-0.61%) |
Jun 21, 2024 | 8.260 | 8.355 | 8.140 | 8.260 | 2,005,656 | +0.02(+0.24%) |
Jun 20, 2024 | 8.100 | 8.310 | 8.070 | 8.240 | 1,622,151 | +0.13(+1.60%) |
Jun 18, 2024 | 8.000 | 8.270 | 7.955 | 8.110 | 2,052,148 | +0.08(+1.00%) |
Jun 17, 2024 | 8.110 | 8.180 | 8.020 | 8.030 | 2,040,946 | -0.09(-1.11%) |
Jun 14, 2024 | 8.140 | 8.150 | 8.000 | 8.120 | 1,457,786 | -0.08(-0.98%) |
Jun 13, 2024 | 8.490 | 8.530 | 8.115 | 8.200 | 1,908,918 | -0.26(-3.07%) |
Jun 12, 2024 | 8.570 | 8.738 | 8.405 | 8.460 | 2,620,074 | +0.02(+0.24%) |
Jun 11, 2024 | 8.410 | 8.615 | 8.410 | 8.440 | 1,704,221 | -0.03(-0.35%) |
Jun 10, 2024 | 8.300 | 8.505 | 8.300 | 8.470 | 1,318,846 | +0.06(+0.71%) |
Jun 07, 2024 | 8.390 | 8.510 | 8.270 | 8.410 | 1,546,423 | -0.06(-0.71%) |
Jun 06, 2024 | 8.540 | 8.630 | 8.380 | 8.470 | 1,259,423 | -0.03(-0.35%) |
Jun 05, 2024 | 8.360 | 8.600 | 8.260 | 8.500 | 1,171,161 | +0.20(+2.41%) |
Jun 04, 2024 | 8.580 | 8.600 | 8.205 | 8.300 | 2,073,082 | -0.33(-3.82%) |
Jun 03, 2024 | 8.800 | 8.910 | 8.585 | 8.630 | 1,960,228 | -0.15(-1.71%) |
May 31, 2024 | 8.740 | 8.870 | 8.605 | 8.780 | 1,945,759 | +0.08(+0.92%) |
May 30, 2024 | 8.670 | 8.929 | 8.630 | 8.700 | 2,382,267 | +0.04(+0.46%) |
May 29, 2024 | 8.360 | 8.735 | 8.250 | 8.660 | 2,268,743 | +0.12(+1.41%) |
May 28, 2024 | 8.670 | 8.780 | 8.480 | 8.540 | 2,127,649 | -0.05(-0.58%) |
May 24, 2024 | 8.530 | 8.760 | 8.430 | 8.590 | 1,708,287 | +0.10(+1.18%) |
May 23, 2024 | 8.770 | 8.780 | 8.450 | 8.490 | 2,639,244 | -0.25(-2.86%) |
May 22, 2024 | 8.690 | 9.040 | 8.550 | 8.740 | 4,968,523 | +0.25(+2.94%) |
May 21, 2024 | 8.720 | 8.770 | 8.370 | 8.490 | 3,549,297 | -0.26(-2.97%) |
May 20, 2024 | 8.980 | 9.100 | 8.630 | 8.750 | 4,728,230 | -0.30(-3.31%) |
May 17, 2024 | 9.170 | 9.290 | 8.830 | 9.050 | 4,934,469 | -0.14(-1.52%) |
May 16, 2024 | 9.440 | 9.490 | 9.065 | 9.190 | 2,698,224 | -0.30(-3.16%) |
May 15, 2024 | 9.720 | 9.820 | 9.460 | 9.490 | 2,518,161 | -0.11(-1.15%) |
May 14, 2024 | 9.850 | 10.02 | 9.580 | 9.600 | 1,751,690 | -0.15(-1.54%) |
May 13, 2024 | 10.03 | 10.10 | 9.390 | 9.750 | 3,257,348 | -0.23(-2.30%) |
May 10, 2024 | 9.430 | 10.00 | 9.430 | 9.980 | 3,802,385 | +0.48(+5.05%) |
May 09, 2024 | 9.290 | 9.740 | 9.235 | 9.500 | 3,935,481 | +0.22(+2.37%) |
May 08, 2024 | 9.810 | 10.44 | 9.025 | 9.280 | 4,306,106 | -2.91(-23.87%) |
May 07, 2024 | 12.00 | 12.21 | 11.86 | 12.19 | 1,506,153 | +0.14(+1.16%) |
May 06, 2024 | 11.99 | 12.10 | 11.92 | 12.05 | 1,316,020 | +0.12(+1.01%) |
May 03, 2024 | 12.29 | 12.30 | 11.92 | 11.93 | 965,186 | -0.12(-1.00%) |
May 02, 2024 | 12.30 | 12.30 | 11.94 | 12.05 | 1,248,073 | -0.11(-0.90%) |