Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 8.570 | 9.617 | 8.480 | 9.500 | 311,578 | +0.94(+10.98%) |
Jul 29, 2024 | 8.290 | 8.630 | 8.050 | 8.560 | 113,236 | +0.06(+0.71%) |
Jul 26, 2024 | 8.120 | 8.620 | 8.120 | 8.500 | 247,767 | -0.21(-2.41%) |
Jul 25, 2024 | 8.390 | 9.200 | 8.080 | 8.710 | 487,569 | +0.39(+4.69%) |
Jul 24, 2024 | 7.730 | 8.360 | 7.700 | 8.320 | 290,764 | +0.94(+12.74%) |
Jul 23, 2024 | 7.330 | 7.460 | 7.250 | 7.380 | 68,105 | +0.07(+0.96%) |
Jul 22, 2024 | 7.710 | 7.720 | 7.280 | 7.310 | 288,115 | -0.65(-8.20%) |
Jul 19, 2024 | 7.680 | 7.980 | 7.580 | 7.963 | 220,707 | +0.35(+4.63%) |
Jul 18, 2024 | 7.350 | 7.990 | 7.320 | 7.610 | 222,315 | -0.26(-3.30%) |
Jul 17, 2024 | 7.450 | 7.870 | 7.340 | 7.870 | 399,539 | +0.95(+13.73%) |
Jul 16, 2024 | 6.650 | 7.050 | 6.650 | 6.920 | 99,389 | +0.15(+2.22%) |
Jul 15, 2024 | 6.520 | 6.860 | 6.520 | 6.770 | 68,285 | +0.05(+0.75%) |
Jul 12, 2024 | 6.740 | 6.860 | 6.475 | 6.720 | 75,878 | -0.17(-2.47%) |
Jul 11, 2024 | 6.310 | 6.950 | 6.260 | 6.890 | 145,367 | +0.57(+9.01%) |
Jul 10, 2024 | 6.450 | 6.530 | 6.320 | 6.321 | 54,733 | -0.27(-4.09%) |
Jul 09, 2024 | 6.700 | 6.810 | 6.450 | 6.590 | 43,800 | -0.17(-2.51%) |
Jul 08, 2024 | 6.860 | 6.940 | 6.710 | 6.760 | 43,119 | -0.31(-4.39%) |
Jul 05, 2024 | 6.800 | 7.075 | 6.800 | 7.070 | 41,728 | +0.12(+1.73%) |
Jul 03, 2024 | 7.380 | 7.490 | 6.930 | 6.950 | 63,141 | -0.49(-6.57%) |
Jul 02, 2024 | 7.610 | 7.698 | 7.420 | 7.439 | 88,067 | +0.05(+0.66%) |
Jul 01, 2024 | 7.360 | 7.841 | 7.360 | 7.390 | 100,060 | -0.05(-0.67%) |
Jun 28, 2024 | 7.370 | 7.560 | 7.140 | 7.440 | 59,133 | -0.01(-0.13%) |
Jun 27, 2024 | 7.610 | 7.610 | 7.320 | 7.450 | 112,292 | +0.11(+1.50%) |
Jun 26, 2024 | 7.300 | 7.600 | 7.175 | 7.340 | 121,039 | +0.07(+0.95%) |
Jun 25, 2024 | 7.696 | 7.824 | 7.271 | 7.271 | 204,363 | -0.71(-8.91%) |
Jun 24, 2024 | 7.508 | 7.982 | 7.390 | 7.982 | 385,809 | +0.74(+10.16%) |
Jun 21, 2024 | 7.162 | 7.399 | 6.940 | 7.246 | 343,710 | +0.32(+4.64%) |
Jun 20, 2024 | 6.332 | 7.122 | 6.253 | 6.925 | 239,979 | +0.43(+6.64%) |
Jun 18, 2024 | 6.668 | 6.747 | 6.421 | 6.494 | 54,491 | -0.17(-2.61%) |
Jun 17, 2024 | 6.826 | 6.915 | 6.649 | 6.668 | 117,345 | -0.21(-3.02%) |
Jun 14, 2024 | 7.123 | 7.123 | 6.807 | 6.876 | 222,616 | -0.14(-1.97%) |
Jun 13, 2024 | 7.261 | 7.261 | 6.985 | 7.014 | 152,342 | -0.41(-5.46%) |
Jun 12, 2024 | 7.795 | 7.809 | 7.370 | 7.419 | 93,606 | -0.56(-6.96%) |
Jun 11, 2024 | 7.874 | 8.160 | 7.874 | 7.974 | 14,433 | +0.10(+1.28%) |
Jun 10, 2024 | 8.121 | 8.377 | 7.834 | 7.874 | 46,357 | -0.23(-2.79%) |
Jun 07, 2024 | 8.289 | 8.289 | 8.022 | 8.099 | 68,292 | +0.10(+1.22%) |
Jun 06, 2024 | 7.953 | 8.279 | 7.706 | 8.002 | 134,558 | +0.01(+0.12%) |
Jun 05, 2024 | 8.565 | 8.565 | 7.933 | 7.992 | 233,683 | -0.76(-8.69%) |
Jun 04, 2024 | 8.881 | 9.000 | 8.723 | 8.753 | 58,701 | +0.01(+0.11%) |
Jun 03, 2024 | 8.713 | 9.168 | 8.713 | 8.743 | 43,473 | -0.48(-5.25%) |
May 31, 2024 | 8.891 | 9.662 | 8.847 | 9.227 | 109,525 | +0.20(+2.19%) |
May 30, 2024 | 8.684 | 9.128 | 8.615 | 9.029 | 107,223 | +0.35(+3.98%) |
May 29, 2024 | 8.901 | 8.911 | 8.565 | 8.684 | 147,172 | +0.17(+1.97%) |
May 28, 2024 | 9.059 | 9.059 | 8.450 | 8.516 | 195,570 | -0.83(-8.84%) |
May 24, 2024 | 9.691 | 9.780 | 9.341 | 9.341 | 81,243 | -0.44(-4.49%) |
May 23, 2024 | 9.761 | 9.928 | 9.346 | 9.780 | 91,982 | -0.79(-7.49%) |
May 22, 2024 | 10.46 | 10.76 | 10.44 | 10.57 | 36,954 | -0.01(-0.07%) |
May 21, 2024 | 10.73 | 10.87 | 10.57 | 10.58 | 24,006 | -0.04(-0.33%) |
May 20, 2024 | 11.02 | 11.02 | 10.52 | 10.62 | 46,939 | -0.46(-4.14%) |
May 17, 2024 | 10.59 | 11.22 | 10.59 | 11.07 | 58,732 | +0.31(+2.86%) |
May 16, 2024 | 10.72 | 10.77 | 10.52 | 10.77 | 33,616 | +0.06(+0.54%) |
May 15, 2024 | 11.22 | 11.32 | 10.65 | 10.71 | 129,782 | -0.76(-6.63%) |
May 14, 2024 | 12.15 | 12.15 | 11.45 | 11.47 | 51,635 | -0.39(-3.25%) |
May 13, 2024 | 11.71 | 12.03 | 11.71 | 11.85 | 40,788 | -0.07(-0.62%) |
May 10, 2024 | 12.02 | 12.05 | 11.62 | 11.93 | 29,504 | -0.27(-2.20%) |
May 09, 2024 | 11.85 | 12.29 | 11.85 | 12.20 | 43,475 | +0.29(+2.43%) |
May 08, 2024 | 12.20 | 12.20 | 11.79 | 11.91 | 20,760 | +0.01(+0.11%) |
May 07, 2024 | 11.82 | 12.04 | 11.70 | 11.89 | 20,610 | +0.20(+1.69%) |
May 06, 2024 | 12.19 | 12.19 | 11.69 | 11.70 | 59,873 | -0.70(-5.66%) |
May 03, 2024 | 12.52 | 12.77 | 12.35 | 12.40 | 38,020 | -0.76(-5.78%) |
May 02, 2024 | 13.23 | 13.83 | 13.07 | 13.16 | 54,833 | -0.68(-4.93%) |