Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 7.550 | 8.700 | 7.455 | 8.670 | 1,903,847 | +1.24(+16.69%) |
Jul 15, 2024 | 7.200 | 7.550 | 7.150 | 7.430 | 826,772 | +0.26(+3.63%) |
Jul 12, 2024 | 7.180 | 7.549 | 6.930 | 7.170 | 1,457,276 | +0.14(+1.99%) |
Jul 11, 2024 | 5.710 | 7.260 | 5.710 | 7.030 | 2,170,231 | +1.48(+26.67%) |
Jul 10, 2024 | 6.040 | 6.040 | 5.395 | 5.550 | 891,485 | -0.45(-7.50%) |
Jul 09, 2024 | 6.310 | 6.405 | 5.315 | 6.000 | 2,207,977 | -0.35(-5.51%) |
Jul 08, 2024 | 6.530 | 6.615 | 6.340 | 6.350 | 547,709 | -0.13(-2.01%) |
Jul 05, 2024 | 6.240 | 6.600 | 6.160 | 6.480 | 618,010 | +0.22(+3.51%) |
Jul 03, 2024 | 6.180 | 6.378 | 6.073 | 6.260 | 537,861 | +0.08(+1.29%) |
Jul 02, 2024 | 6.380 | 6.525 | 6.172 | 6.180 | 520,606 | -0.21(-3.29%) |
Jul 01, 2024 | 6.780 | 6.890 | 6.260 | 6.390 | 917,558 | -0.52(-7.53%) |
Jun 28, 2024 | 6.920 | 6.920 | 6.580 | 6.910 | 1,657,495 | +0.06(+0.88%) |
Jun 27, 2024 | 7.100 | 7.300 | 6.840 | 6.850 | 1,297,356 | -0.25(-3.52%) |
Jun 26, 2024 | 7.160 | 7.360 | 6.720 | 7.100 | 1,410,702 | -0.14(-1.93%) |
Jun 25, 2024 | 7.920 | 7.920 | 6.950 | 7.240 | 1,328,297 | -0.67(-8.47%) |
Jun 24, 2024 | 9.720 | 9.720 | 7.650 | 7.910 | 1,642,292 | -1.79(-18.45%) |
Jun 21, 2024 | 9.350 | 9.930 | 9.262 | 9.700 | 1,238,582 | +0.36(+3.85%) |
Jun 20, 2024 | 9.450 | 9.570 | 9.300 | 9.340 | 404,454 | -0.16(-1.68%) |
Jun 18, 2024 | 9.720 | 9.910 | 9.340 | 9.500 | 676,288 | -0.29(-2.96%) |
Jun 17, 2024 | 9.760 | 9.920 | 9.310 | 9.790 | 524,380 | -0.05(-0.51%) |
Jun 14, 2024 | 10.18 | 10.37 | 9.830 | 9.840 | 597,976 | -0.50(-4.84%) |
Jun 13, 2024 | 10.54 | 10.54 | 9.750 | 10.34 | 670,986 | -0.25(-2.36%) |
Jun 12, 2024 | 11.13 | 11.20 | 10.34 | 10.59 | 436,512 | -0.03(-0.28%) |
Jun 11, 2024 | 11.15 | 11.15 | 10.05 | 10.62 | 700,442 | -0.63(-5.60%) |
Jun 10, 2024 | 10.91 | 11.64 | 10.71 | 11.25 | 605,545 | +0.15(+1.35%) |
Jun 07, 2024 | 10.85 | 11.29 | 10.63 | 11.10 | 1,053,041 | -0.01(-0.09%) |
Jun 06, 2024 | 10.39 | 11.40 | 10.32 | 11.11 | 1,225,148 | +0.60(+5.71%) |
Jun 05, 2024 | 9.930 | 10.82 | 9.766 | 10.51 | 733,549 | +0.64(+6.48%) |
Jun 04, 2024 | 10.19 | 10.44 | 9.745 | 9.870 | 745,354 | -0.42(-4.08%) |
Jun 03, 2024 | 10.49 | 10.55 | 10.10 | 10.29 | 1,083,630 | +0.01(+0.10%) |
May 31, 2024 | 10.29 | 10.62 | 10.05 | 10.28 | 556,577 | +0.02(+0.19%) |
May 30, 2024 | 10.83 | 10.98 | 10.24 | 10.26 | 447,535 | -0.62(-5.70%) |
May 29, 2024 | 10.82 | 11.15 | 10.61 | 10.88 | 316,913 | -0.24(-2.16%) |
May 28, 2024 | 11.17 | 11.19 | 10.84 | 11.12 | 346,562 | +0.08(+0.72%) |
May 24, 2024 | 10.94 | 11.24 | 10.78 | 11.04 | 426,632 | +0.20(+1.85%) |
May 23, 2024 | 11.49 | 11.49 | 10.76 | 10.84 | 408,496 | -0.68(-5.90%) |
May 22, 2024 | 11.87 | 12.11 | 11.43 | 11.52 | 261,313 | -0.37(-3.11%) |
May 21, 2024 | 11.79 | 12.06 | 11.61 | 11.89 | 484,455 | +0.02(+0.17%) |
May 20, 2024 | 12.58 | 12.58 | 11.85 | 11.87 | 435,546 | -0.78(-6.17%) |
May 17, 2024 | 13.68 | 13.68 | 12.62 | 12.65 | 343,156 | -1.01(-7.39%) |
May 16, 2024 | 14.05 | 14.20 | 13.38 | 13.66 | 409,901 | -0.39(-2.78%) |
May 15, 2024 | 13.70 | 14.21 | 13.28 | 14.05 | 518,488 | +0.61(+4.54%) |
May 14, 2024 | 13.53 | 14.06 | 13.21 | 13.44 | 547,103 | +0.16(+1.20%) |
May 13, 2024 | 13.50 | 14.00 | 13.20 | 13.28 | 409,247 | -0.05(-0.38%) |
May 10, 2024 | 13.58 | 13.58 | 13.06 | 13.33 | 516,655 | -0.13(-0.97%) |
May 09, 2024 | 13.08 | 13.54 | 12.82 | 13.46 | 934,767 | +0.26(+1.97%) |
May 08, 2024 | 15.92 | 15.92 | 12.86 | 13.20 | 1,163,276 | -3.20(-19.51%) |
May 07, 2024 | 16.03 | 16.89 | 15.90 | 16.40 | 610,174 | +0.40(+2.50%) |
May 06, 2024 | 15.95 | 16.64 | 15.83 | 16.00 | 543,973 | +0.05(+0.31%) |
May 03, 2024 | 15.72 | 17.41 | 15.72 | 15.95 | 534,296 | -1.21(-7.05%) |
May 02, 2024 | 17.15 | 17.21 | 16.36 | 17.16 | 264,461 | +0.35(+2.08%) |