Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.960 | 7.990 | 7.700 | 7.880 | 568,407 | +0.03(+0.38%) |
Jul 18, 2024 | 8.240 | 8.490 | 7.800 | 7.850 | 1,481,504 | -0.31(-3.80%) |
Jul 17, 2024 | 8.330 | 8.940 | 8.050 | 8.160 | 1,702,381 | -0.30(-3.55%) |
Jul 16, 2024 | 8.400 | 8.540 | 8.200 | 8.460 | 1,137,788 | +0.14(+1.68%) |
Jul 15, 2024 | 8.060 | 8.660 | 7.780 | 8.320 | 1,394,422 | +0.13(+1.59%) |
Jul 12, 2024 | 8.360 | 8.480 | 8.090 | 8.190 | 955,801 | -0.13(-1.56%) |
Jul 11, 2024 | 7.690 | 8.400 | 7.690 | 8.320 | 1,129,551 | +0.60(+7.77%) |
Jul 10, 2024 | 7.340 | 7.890 | 7.240 | 7.720 | 813,383 | +0.43(+5.90%) |
Jul 09, 2024 | 6.710 | 7.330 | 6.700 | 7.290 | 663,212 | +0.55(+8.16%) |
Jul 08, 2024 | 6.610 | 6.840 | 6.490 | 6.740 | 385,682 | +0.17(+2.59%) |
Jul 05, 2024 | 6.660 | 6.670 | 6.540 | 6.570 | 356,974 | -0.12(-1.79%) |
Jul 04, 2024 | 6.650 | 6.760 | 6.580 | 6.690 | 199,246 | -0.03(-0.45%) |
Jul 03, 2024 | 6.190 | 6.800 | 6.140 | 6.720 | 704,326 | +0.54(+8.74%) |
Jul 02, 2024 | 6.330 | 6.340 | 6.120 | 6.180 | 391,468 | -0.14(-2.22%) |
Jun 28, 2024 | 6.320 | 0 | -0.18(-2.77%) | |||
Jun 27, 2024 | 6.420 | 6.690 | 6.330 | 6.500 | 640,820 | -0.01(-0.15%) |
Jun 26, 2024 | 6.500 | 6.690 | 6.430 | 6.510 | 552,376 | +0.05(+0.77%) |
Jun 25, 2024 | 6.990 | 6.990 | 6.410 | 6.460 | 712,496 | -0.51(-7.32%) |
Jun 24, 2024 | 6.910 | 7.180 | 6.830 | 6.970 | 752,325 | -0.06(-0.85%) |
Jun 21, 2024 | 7.430 | 7.500 | 6.970 | 7.030 | 794,970 | -0.51(-6.76%) |
Jun 20, 2024 | 7.950 | 7.950 | 7.160 | 7.540 | 1,061,534 | -0.19(-2.46%) |
Jun 19, 2024 | 7.770 | 7.780 | 7.670 | 7.730 | 127,587 | -0.06(-0.77%) |
Jun 18, 2024 | 7.830 | 7.940 | 7.750 | 7.790 | 469,907 | -0.13(-1.64%) |
Jun 17, 2024 | 7.770 | 7.980 | 7.730 | 7.920 | 637,101 | +0.05(+0.64%) |
Jun 14, 2024 | 8.040 | 8.080 | 7.840 | 7.870 | 518,214 | -0.27(-3.32%) |
Jun 13, 2024 | 8.330 | 8.340 | 8.060 | 8.140 | 549,722 | -0.14(-1.69%) |
Jun 12, 2024 | 8.140 | 8.440 | 8.120 | 8.280 | 957,838 | +0.18(+2.22%) |
Jun 11, 2024 | 8.030 | 8.100 | 7.890 | 8.100 | 512,860 | -0.02(-0.25%) |
Jun 10, 2024 | 7.790 | 8.130 | 7.650 | 8.120 | 657,860 | +0.28(+3.57%) |
Jun 07, 2024 | 8.130 | 8.290 | 7.830 | 7.840 | 779,035 | -0.35(-4.27%) |
Jun 06, 2024 | 8.240 | 8.310 | 8.030 | 8.190 | 644,227 | -0.16(-1.92%) |
Jun 05, 2024 | 8.110 | 8.410 | 8.060 | 8.350 | 413,036 | +0.30(+3.73%) |
Jun 04, 2024 | 8.160 | 8.250 | 7.970 | 8.050 | 476,478 | -0.15(-1.83%) |
Jun 03, 2024 | 8.540 | 8.570 | 8.100 | 8.200 | 414,372 | -0.22(-2.61%) |
May 31, 2024 | 8.550 | 8.570 | 8.220 | 8.420 | 542,280 | -0.04(-0.47%) |
May 30, 2024 | 8.650 | 9.120 | 8.390 | 8.460 | 905,038 | -0.04(-0.47%) |
May 29, 2024 | 8.600 | 8.670 | 8.310 | 8.500 | 974,783 | -0.10(-1.16%) |
May 28, 2024 | 9.040 | 9.120 | 8.400 | 8.600 | 1,168,468 | -0.51(-5.60%) |
May 27, 2024 | 9.020 | 9.170 | 8.960 | 9.110 | 151,588 | +0.03(+0.33%) |
May 24, 2024 | 8.860 | 9.250 | 8.780 | 9.080 | 1,328,634 | +0.24(+2.71%) |
May 23, 2024 | 9.410 | 9.410 | 8.700 | 8.840 | 1,374,172 | -0.54(-5.76%) |
May 22, 2024 | 9.750 | 9.840 | 9.330 | 9.380 | 890,878 | -0.34(-3.50%) |
May 21, 2024 | 10.12 | 10.33 | 9.720 | 9.720 | 1,163,642 | -0.33(-3.28%) |
May 17, 2024 | 10.05 | 0 | -0.29(-2.80%) | |||
May 16, 2024 | 9.740 | 11.09 | 9.540 | 10.34 | 3,892,783 | +0.63(+6.49%) |
May 15, 2024 | 9.690 | 9.840 | 9.310 | 9.710 | 923,667 | +0.15(+1.57%) |
May 14, 2024 | 9.380 | 10.18 | 9.340 | 9.560 | 1,798,528 | +0.46(+5.05%) |
May 13, 2024 | 8.900 | 9.500 | 8.850 | 9.100 | 1,115,777 | +0.21(+2.36%) |
May 10, 2024 | 9.290 | 9.440 | 8.650 | 8.890 | 1,014,254 | -0.50(-5.32%) |
May 09, 2024 | 8.850 | 9.510 | 8.620 | 9.390 | 2,064,390 | +0.53(+5.98%) |
May 08, 2024 | 9.140 | 9.190 | 8.710 | 8.860 | 1,287,200 | -0.29(-3.17%) |
May 07, 2024 | 9.050 | 9.530 | 9.010 | 9.150 | 1,776,102 | +0.05(+0.55%) |
May 06, 2024 | 9.380 | 9.630 | 8.980 | 9.100 | 2,353,095 | -0.10(-1.09%) |
May 03, 2024 | 9.650 | 9.980 | 9.080 | 9.200 | 2,661,703 | -0.36(-3.77%) |
May 02, 2024 | 10.19 | 10.85 | 9.450 | 9.560 | 3,570,589 | -0.57(-5.63%) |