Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.90 | 12.75 | 11.63 | 12.20 | 95,297 | +0.55(+4.72%) |
Jul 18, 2024 | 11.62 | 12.50 | 11.51 | 11.65 | 15,460 | -0.43(-3.56%) |
Jul 17, 2024 | 12.10 | 12.61 | 11.60 | 12.08 | 18,996 | -0.17(-1.39%) |
Jul 16, 2024 | 12.40 | 12.53 | 12.03 | 12.25 | 26,851 | -0.11(-0.89%) |
Jul 15, 2024 | 12.17 | 12.50 | 12.01 | 12.36 | 8,793 | -0.22(-1.75%) |
Jul 12, 2024 | 12.20 | 12.98 | 12.20 | 12.58 | 8,917 | +0.26(+2.11%) |
Jul 11, 2024 | 12.15 | 12.62 | 12.00 | 12.32 | 19,145 | +0.07(+0.57%) |
Jul 10, 2024 | 12.20 | 13.44 | 12.00 | 12.25 | 16,833 | +0.51(+4.34%) |
Jul 09, 2024 | 11.71 | 12.04 | 11.53 | 11.74 | 10,469 | -0.01(-0.08%) |
Jul 08, 2024 | 11.70 | 12.87 | 11.51 | 11.75 | 18,752 | -0.26(-2.17%) |
Jul 05, 2024 | 11.51 | 12.37 | 11.51 | 12.01 | 6,477 | -1.14(-8.67%) |
Jul 03, 2024 | 11.79 | 14.95 | 11.79 | 13.15 | 7,397 | +7.16(+119.53%) |
Jul 02, 2024 | 5.760 | 6.000 | 5.700 | 5.990 | 19,840 | +0.23(+3.99%) |
Jul 01, 2024 | 5.850 | 6.049 | 5.760 | 5.760 | 12,068 | -0.00(-0.00%) |
Jun 27, 2024 | 5.760 | 300 | -0.04(-0.71%) | |||
Jun 26, 2024 | 5.770 | 5.801 | 5.761 | 5.801 | 1,291 | +0.00(+0.09%) |
Jun 25, 2024 | 5.770 | 5.796 | 5.760 | 5.796 | 5,548 | +0.03(+0.45%) |
Jun 24, 2024 | 5.760 | 5.950 | 5.720 | 5.770 | 13,431 | +0.01(+0.17%) |
Jun 21, 2024 | 5.760 | 5.900 | 5.730 | 5.760 | 22,454 | -0.12(-2.04%) |
Jun 20, 2024 | 5.760 | 6.030 | 5.750 | 5.880 | 15,427 | +0.01(+0.11%) |
Jun 18, 2024 | 5.900 | 5.900 | 5.750 | 5.874 | 9,362 | -0.05(-0.77%) |
Jun 17, 2024 | 6.030 | 6.030 | 5.840 | 5.919 | 12,083 | +0.01(+0.16%) |
Jun 14, 2024 | 5.850 | 5.910 | 5.840 | 5.910 | 16,226 | +0.01(+0.17%) |
Jun 13, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 8,020 | +0.19(+3.32%) |
Jun 12, 2024 | 5.710 | 5.770 | 5.710 | 5.710 | 1,129 | -0.04(-0.69%) |
Jun 11, 2024 | 5.700 | 5.750 | 5.700 | 5.750 | 1,519 | +0.05(+0.88%) |
Jun 10, 2024 | 5.820 | 5.830 | 5.700 | 5.700 | 5,850 | -0.13(-2.23%) |
Jun 05, 2024 | 5.830 | 121 | -0.06(-1.02%) | |||
Jun 04, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 548 | +0.00(+0.00%) |
Jun 03, 2024 | 5.900 | 5.905 | 5.820 | 5.890 | 3,954 | +0.07(+1.20%) |
May 31, 2024 | 5.830 | 5.830 | 5.820 | 5.820 | 524 | -0.06(-1.02%) |
May 30, 2024 | 5.950 | 5.950 | 5.880 | 5.880 | 4,748 | +0.00(+0.00%) |
May 29, 2024 | 5.850 | 5.880 | 5.850 | 5.880 | 1,025 | +0.03(+0.51%) |
May 28, 2024 | 5.900 | 5.900 | 5.795 | 5.850 | 1,082 | -0.03(-0.51%) |
May 24, 2024 | 5.800 | 5.900 | 5.797 | 5.880 | 19,833 | +0.08(+1.46%) |
May 23, 2024 | 5.710 | 5.800 | 5.452 | 5.795 | 14,368 | +0.01(+0.09%) |
May 22, 2024 | 5.620 | 5.880 | 5.549 | 5.790 | 12,199 | +0.15(+2.66%) |
May 21, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 2,234 | -0.01(-0.18%) |
May 20, 2024 | 5.600 | 5.650 | 5.550 | 5.650 | 3,025 | +0.12(+2.26%) |
May 17, 2024 | 5.630 | 5.690 | 5.525 | 5.525 | 50,768 | +0.07(+1.37%) |
May 16, 2024 | 5.590 | 5.590 | 5.450 | 5.450 | 4,014 | -0.13(-2.42%) |
May 15, 2024 | 5.600 | 5.610 | 5.525 | 5.585 | 3,693 | -0.01(-0.27%) |
May 14, 2024 | 5.470 | 5.600 | 5.470 | 5.600 | 2,590 | +0.06(+1.08%) |
May 13, 2024 | 5.450 | 5.570 | 5.450 | 5.540 | 2,943 | -0.01(-0.19%) |
May 10, 2024 | 5.590 | 5.600 | 5.550 | 5.550 | 3,070 | -0.05(-0.89%) |
May 09, 2024 | 5.580 | 5.600 | 5.490 | 5.600 | 4,065 | +0.15(+2.75%) |
May 08, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 687 | +0.00(+0.00%) |
May 07, 2024 | 5.450 | 5.493 | 5.450 | 5.450 | 4,173 | -0.01(-0.18%) |
May 06, 2024 | 5.450 | 5.460 | 5.450 | 5.460 | 5,576 | -0.08(-1.45%) |
May 03, 2024 | 5.650 | 5.650 | 5.517 | 5.540 | 1,021 | +0.03(+0.63%) |
May 02, 2024 | 5.460 | 5.510 | 5.450 | 5.506 | 1,630 | +0.05(+0.93%) |