Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 8.030 | 8.265 | 7.760 | 8.010 | 141,413 | +0.03(+0.38%) |
Jul 29, 2024 | 8.440 | 8.440 | 7.910 | 7.980 | 123,431 | -0.45(-5.34%) |
Jul 26, 2024 | 8.150 | 8.560 | 7.800 | 8.430 | 123,377 | +0.40(+4.98%) |
Jul 25, 2024 | 7.970 | 8.250 | 7.720 | 8.030 | 109,252 | +0.12(+1.52%) |
Jul 24, 2024 | 7.800 | 8.320 | 7.270 | 7.910 | 131,494 | -0.04(-0.50%) |
Jul 23, 2024 | 7.580 | 8.070 | 7.555 | 7.950 | 84,381 | +0.33(+4.33%) |
Jul 22, 2024 | 7.830 | 7.970 | 7.250 | 7.620 | 86,427 | -0.18(-2.31%) |
Jul 19, 2024 | 7.920 | 8.050 | 7.675 | 7.800 | 176,923 | -0.10(-1.27%) |
Jul 18, 2024 | 8.110 | 8.140 | 7.800 | 7.900 | 165,023 | -0.08(-1.00%) |
Jul 17, 2024 | 7.600 | 8.000 | 7.390 | 7.980 | 133,308 | +0.30(+3.91%) |
Jul 16, 2024 | 7.090 | 7.760 | 7.022 | 7.680 | 169,909 | +0.64(+9.09%) |
Jul 15, 2024 | 6.300 | 7.250 | 6.300 | 7.040 | 168,288 | +0.70(+11.04%) |
Jul 12, 2024 | 6.240 | 6.370 | 5.915 | 6.340 | 124,965 | +0.13(+2.09%) |
Jul 11, 2024 | 5.290 | 6.290 | 5.290 | 6.210 | 315,240 | +0.90(+16.95%) |
Jul 10, 2024 | 5.360 | 5.410 | 5.245 | 5.310 | 66,522 | +0.02(+0.38%) |
Jul 09, 2024 | 5.350 | 5.500 | 5.250 | 5.290 | 76,609 | -0.09(-1.67%) |
Jul 08, 2024 | 5.430 | 5.550 | 5.230 | 5.380 | 198,594 | -0.01(-0.19%) |
Jul 05, 2024 | 5.320 | 5.460 | 5.270 | 5.390 | 89,159 | +0.01(+0.19%) |
Jul 03, 2024 | 5.510 | 5.740 | 5.355 | 5.380 | 82,224 | -0.21(-3.76%) |
Jul 02, 2024 | 6.140 | 6.200 | 5.550 | 5.590 | 145,881 | -0.45(-7.45%) |
Jul 01, 2024 | 5.950 | 6.295 | 5.950 | 6.040 | 226,056 | +0.12(+2.03%) |
Jun 28, 2024 | 5.660 | 6.065 | 5.410 | 5.920 | 3,750,932 | +0.20(+3.50%) |
Jun 27, 2024 | 5.710 | 6.180 | 5.530 | 5.720 | 337,514 | -0.07(-1.21%) |
Jun 26, 2024 | 5.520 | 5.900 | 4.980 | 5.790 | 470,811 | +0.19(+3.39%) |
Jun 25, 2024 | 6.510 | 6.625 | 5.480 | 5.600 | 391,106 | -0.88(-13.58%) |
Jun 24, 2024 | 6.590 | 6.760 | 6.190 | 6.480 | 256,480 | -0.17(-2.56%) |
Jun 21, 2024 | 7.090 | 7.090 | 6.640 | 6.650 | 218,399 | -0.44(-6.21%) |
Jun 20, 2024 | 7.380 | 7.510 | 6.820 | 7.090 | 145,874 | -0.18(-2.48%) |
Jun 18, 2024 | 7.500 | 7.590 | 7.025 | 7.270 | 227,719 | -0.25(-3.32%) |
Jun 17, 2024 | 8.010 | 8.030 | 7.480 | 7.520 | 136,384 | -0.46(-5.76%) |
Jun 14, 2024 | 7.930 | 8.120 | 7.870 | 7.980 | 73,996 | -0.06(-0.75%) |
Jun 13, 2024 | 8.130 | 8.290 | 7.930 | 8.040 | 79,297 | -0.18(-2.19%) |
Jun 12, 2024 | 8.350 | 8.615 | 8.150 | 8.220 | 68,933 | -0.11(-1.32%) |
Jun 11, 2024 | 8.020 | 8.520 | 8.000 | 8.330 | 97,932 | +0.25(+3.09%) |
Jun 10, 2024 | 8.190 | 8.235 | 7.590 | 8.080 | 272,910 | -0.11(-1.34%) |
Jun 07, 2024 | 8.430 | 8.570 | 8.090 | 8.190 | 93,905 | -0.24(-2.85%) |
Jun 06, 2024 | 8.850 | 9.045 | 8.080 | 8.430 | 120,106 | -0.49(-5.49%) |
Jun 05, 2024 | 8.940 | 9.175 | 8.910 | 8.920 | 43,860 | -0.05(-0.56%) |
Jun 04, 2024 | 9.000 | 9.370 | 8.885 | 8.970 | 87,971 | +0.01(+0.11%) |
Jun 03, 2024 | 8.950 | 9.530 | 8.510 | 8.960 | 58,666 | -0.04(-0.44%) |
May 31, 2024 | 9.900 | 9.900 | 8.960 | 9.000 | 110,590 | -0.91(-9.18%) |
May 30, 2024 | 9.530 | 9.910 | 9.390 | 9.910 | 190,119 | +0.34(+3.55%) |
May 29, 2024 | 8.740 | 9.630 | 8.595 | 9.570 | 196,894 | +0.96(+11.15%) |
May 28, 2024 | 8.500 | 8.690 | 8.430 | 8.610 | 102,324 | -0.04(-0.46%) |
May 24, 2024 | 8.250 | 8.650 | 8.170 | 8.650 | 93,326 | +0.39(+4.72%) |
May 23, 2024 | 8.140 | 8.290 | 8.015 | 8.260 | 98,134 | +0.06(+0.73%) |
May 22, 2024 | 8.300 | 8.460 | 8.095 | 8.200 | 116,995 | -0.13(-1.56%) |
May 21, 2024 | 8.410 | 8.660 | 8.270 | 8.330 | 139,007 | -0.08(-0.95%) |
May 20, 2024 | 8.350 | 8.580 | 8.020 | 8.410 | 108,877 | +0.15(+1.82%) |
May 17, 2024 | 8.360 | 8.450 | 8.130 | 8.260 | 141,804 | -0.12(-1.43%) |
May 16, 2024 | 8.450 | 8.560 | 8.110 | 8.380 | 135,899 | -0.05(-0.59%) |
May 15, 2024 | 8.350 | 8.650 | 8.120 | 8.430 | 137,122 | +0.08(+0.96%) |
May 14, 2024 | 8.980 | 9.070 | 8.160 | 8.350 | 383,759 | -0.75(-8.24%) |
May 13, 2024 | 9.050 | 9.415 | 9.010 | 9.100 | 49,368 | -0.16(-1.73%) |
May 10, 2024 | 9.560 | 9.720 | 8.680 | 9.260 | 284,464 | -0.53(-5.41%) |
May 09, 2024 | 9.210 | 10.23 | 9.210 | 9.790 | 99,288 | +0.49(+5.27%) |
May 08, 2024 | 9.380 | 9.540 | 9.130 | 9.300 | 94,750 | -0.18(-1.90%) |
May 07, 2024 | 9.900 | 10.03 | 9.020 | 9.480 | 313,015 | -0.44(-4.44%) |
May 06, 2024 | 10.83 | 11.05 | 9.920 | 9.920 | 114,406 | -0.93(-8.57%) |
May 03, 2024 | 10.82 | 10.97 | 10.58 | 10.85 | 48,858 | +0.22(+2.07%) |
May 02, 2024 | 10.40 | 10.86 | 10.16 | 10.63 | 67,965 | +0.20(+1.92%) |