Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 7.680 | 7.940 | 7.400 | 7.790 | 410,317 | +0.21(+2.70%) |
Jul 19, 2024 | 7.660 | 7.810 | 7.530 | 7.585 | 431,988 | -0.08(-0.98%) |
Jul 18, 2024 | 8.020 | 8.270 | 7.580 | 7.660 | 773,692 | -0.39(-4.84%) |
Jul 17, 2024 | 8.640 | 8.977 | 7.980 | 8.050 | 514,887 | -0.58(-6.72%) |
Jul 16, 2024 | 8.480 | 8.749 | 8.230 | 8.630 | 550,257 | +0.29(+3.48%) |
Jul 15, 2024 | 9.280 | 9.372 | 8.300 | 8.340 | 559,494 | -0.90(-9.74%) |
Jul 12, 2024 | 9.690 | 10.18 | 9.160 | 9.240 | 531,205 | -0.34(-3.55%) |
Jul 11, 2024 | 8.660 | 9.830 | 8.660 | 9.580 | 845,426 | +1.04(+12.18%) |
Jul 10, 2024 | 8.820 | 9.055 | 8.380 | 8.540 | 444,425 | -0.45(-5.01%) |
Jul 09, 2024 | 8.280 | 9.050 | 7.809 | 8.990 | 521,122 | +0.92(+11.40%) |
Jul 08, 2024 | 7.810 | 8.640 | 7.710 | 8.070 | 481,308 | +0.35(+4.53%) |
Jul 05, 2024 | 7.710 | 8.260 | 7.640 | 7.720 | 625,283 | +0.00(+0.00%) |
Jul 03, 2024 | 7.810 | 8.110 | 7.600 | 7.720 | 300,125 | +0.01(+0.13%) |
Jul 02, 2024 | 7.550 | 7.950 | 7.550 | 7.710 | 461,924 | +0.11(+1.45%) |
Jul 01, 2024 | 8.150 | 8.349 | 7.560 | 7.600 | 723,477 | -0.54(-6.63%) |
Jun 28, 2024 | 8.390 | 8.740 | 8.050 | 8.140 | 2,036,185 | -0.21(-2.51%) |
Jun 27, 2024 | 8.280 | 8.488 | 7.870 | 8.350 | 505,151 | +0.00(+0.00%) |
Jun 26, 2024 | 8.560 | 9.210 | 8.260 | 8.350 | 622,681 | -0.42(-4.79%) |
Jun 25, 2024 | 8.830 | 8.850 | 8.202 | 8.770 | 805,579 | +0.15(+1.74%) |
Jun 24, 2024 | 8.000 | 9.010 | 7.950 | 8.620 | 1,458,107 | +0.66(+8.29%) |
Jun 21, 2024 | 6.980 | 8.700 | 6.830 | 7.960 | 2,875,488 | +1.12(+16.37%) |
Jun 20, 2024 | 7.100 | 7.227 | 6.710 | 6.840 | 929,121 | -0.26(-3.66%) |
Jun 18, 2024 | 7.520 | 7.520 | 6.900 | 7.100 | 1,096,795 | -0.37(-4.95%) |
Jun 17, 2024 | 8.020 | 8.160 | 7.390 | 7.470 | 874,450 | -0.80(-9.67%) |
Jun 14, 2024 | 8.800 | 8.940 | 8.180 | 8.270 | 640,144 | -0.53(-6.02%) |
Jun 13, 2024 | 9.500 | 9.773 | 8.550 | 8.800 | 1,016,961 | -0.71(-7.42%) |
Jun 12, 2024 | 10.06 | 10.41 | 9.480 | 9.505 | 633,334 | -0.24(-2.51%) |
Jun 11, 2024 | 9.490 | 10.05 | 9.170 | 9.750 | 549,541 | -0.08(-0.81%) |
Jun 10, 2024 | 10.07 | 10.19 | 9.640 | 9.830 | 617,290 | -0.31(-3.06%) |
Jun 07, 2024 | 10.75 | 11.49 | 10.02 | 10.14 | 667,205 | -0.94(-8.48%) |
Jun 06, 2024 | 11.34 | 11.40 | 9.550 | 11.08 | 1,385,519 | -0.32(-2.81%) |
Jun 05, 2024 | 12.16 | 12.60 | 10.77 | 11.40 | 1,022,879 | -0.27(-2.31%) |
Jun 04, 2024 | 12.86 | 13.02 | 11.13 | 11.67 | 948,477 | -1.33(-10.23%) |
Jun 03, 2024 | 12.60 | 14.16 | 12.60 | 13.00 | 1,143,024 | +0.75(+6.12%) |
May 31, 2024 | 12.47 | 12.74 | 12.07 | 12.25 | 560,509 | -0.10(-0.81%) |
May 30, 2024 | 12.91 | 13.45 | 12.28 | 12.35 | 531,634 | -0.56(-4.34%) |
May 29, 2024 | 13.23 | 14.61 | 12.89 | 12.91 | 1,132,115 | -0.44(-3.30%) |
May 28, 2024 | 13.32 | 14.10 | 12.53 | 13.35 | 1,348,664 | +0.01(+0.07%) |
May 24, 2024 | 12.25 | 14.05 | 11.24 | 13.34 | 1,441,153 | +1.65(+14.11%) |
May 23, 2024 | 11.55 | 12.16 | 11.04 | 11.69 | 771,697 | +0.19(+1.65%) |
May 22, 2024 | 11.45 | 12.25 | 10.71 | 11.50 | 1,054,692 | +0.38(+3.42%) |
May 21, 2024 | 13.49 | 13.89 | 10.60 | 11.12 | 2,010,870 | -2.70(-19.54%) |
May 20, 2024 | 12.12 | 15.30 | 12.03 | 13.82 | 2,109,870 | +1.64(+13.46%) |
May 17, 2024 | 12.34 | 14.02 | 11.91 | 12.18 | 1,846,870 | -0.26(-2.09%) |
May 16, 2024 | 11.04 | 12.56 | 10.65 | 12.44 | 1,202,728 | +1.44(+13.09%) |
May 15, 2024 | 11.61 | 11.85 | 10.67 | 11.00 | 1,111,152 | -0.52(-4.51%) |
May 14, 2024 | 13.47 | 13.47 | 11.32 | 11.52 | 1,365,619 | +0.05(+0.44%) |
May 13, 2024 | 11.15 | 13.46 | 11.15 | 11.47 | 1,203,279 | +0.48(+4.37%) |
May 10, 2024 | 11.30 | 11.42 | 10.18 | 10.99 | 822,508 | -0.31(-2.74%) |
May 09, 2024 | 9.780 | 11.43 | 9.624 | 11.30 | 1,082,118 | +1.43(+14.43%) |
May 08, 2024 | 9.150 | 10.36 | 9.003 | 9.875 | 1,371,488 | +0.53(+5.61%) |
May 07, 2024 | 7.990 | 9.450 | 7.930 | 9.350 | 1,331,589 | +1.32(+16.44%) |
May 06, 2024 | 8.340 | 8.340 | 7.000 | 8.030 | 966,053 | +0.25(+3.21%) |
May 03, 2024 | 8.010 | 8.310 | 7.530 | 7.780 | 488,737 | +0.06(+0.78%) |
May 02, 2024 | 6.740 | 7.880 | 6.740 | 7.720 | 862,925 | +1.00(+14.88%) |