Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 10.02 | 10.25 | 9.080 | 9.330 | 644,798 | -0.76(-7.53%) |
Jul 17, 2024 | 10.29 | 10.37 | 9.840 | 10.09 | 585,805 | -0.49(-4.63%) |
Jul 16, 2024 | 10.87 | 11.20 | 10.34 | 10.58 | 802,082 | -0.10(-0.94%) |
Jul 15, 2024 | 10.63 | 10.80 | 10.32 | 10.68 | 690,021 | +0.19(+1.81%) |
Jul 12, 2024 | 9.950 | 10.51 | 9.530 | 10.49 | 1,061,188 | +0.69(+7.04%) |
Jul 11, 2024 | 9.240 | 9.840 | 9.225 | 9.800 | 554,547 | +0.65(+7.05%) |
Jul 10, 2024 | 9.000 | 9.315 | 8.870 | 9.155 | 657,315 | +0.30(+3.39%) |
Jul 09, 2024 | 8.190 | 9.670 | 8.040 | 8.855 | 1,437,997 | +0.67(+8.12%) |
Jul 08, 2024 | 7.680 | 8.450 | 7.600 | 8.190 | 467,485 | +0.60(+7.91%) |
Jul 05, 2024 | 7.650 | 7.795 | 7.450 | 7.590 | 244,592 | -0.04(-0.52%) |
Jul 03, 2024 | 7.740 | 7.830 | 7.510 | 7.630 | 164,998 | -0.08(-1.04%) |
Jul 02, 2024 | 8.280 | 8.390 | 7.670 | 7.710 | 367,974 | -0.53(-6.43%) |
Jul 01, 2024 | 7.250 | 8.400 | 7.130 | 8.240 | 533,174 | +0.99(+13.66%) |
Jun 28, 2024 | 7.360 | 7.740 | 7.000 | 7.250 | 4,421,177 | -0.10(-1.36%) |
Jun 27, 2024 | 7.030 | 7.470 | 6.920 | 7.350 | 473,660 | +0.33(+4.70%) |
Jun 26, 2024 | 7.000 | 7.100 | 6.800 | 7.020 | 525,214 | -0.02(-0.21%) |
Jun 25, 2024 | 7.260 | 7.510 | 6.920 | 7.035 | 376,005 | -0.25(-3.50%) |
Jun 24, 2024 | 8.200 | 8.350 | 7.260 | 7.290 | 783,945 | -0.84(-10.33%) |
Jun 21, 2024 | 7.640 | 8.340 | 7.510 | 8.130 | 1,015,265 | +0.54(+7.11%) |
Jun 20, 2024 | 7.830 | 7.860 | 7.520 | 7.590 | 330,332 | -0.28(-3.56%) |
Jun 18, 2024 | 7.980 | 8.299 | 7.825 | 7.870 | 450,842 | -0.12(-1.50%) |
Jun 17, 2024 | 9.320 | 9.460 | 7.920 | 7.990 | 579,140 | -1.40(-14.91%) |
Jun 14, 2024 | 9.590 | 9.780 | 9.230 | 9.390 | 268,746 | -0.30(-3.10%) |
Jun 13, 2024 | 9.670 | 10.20 | 9.520 | 9.690 | 311,958 | +0.07(+0.73%) |
Jun 12, 2024 | 9.630 | 9.980 | 9.490 | 9.620 | 343,364 | +0.28(+3.00%) |
Jun 11, 2024 | 9.540 | 9.625 | 9.210 | 9.340 | 264,028 | -0.28(-2.91%) |
Jun 10, 2024 | 9.590 | 10.00 | 9.280 | 9.620 | 347,859 | +0.03(+0.31%) |
Jun 07, 2024 | 9.570 | 10.00 | 9.400 | 9.590 | 344,927 | +0.09(+0.95%) |
Jun 06, 2024 | 9.960 | 9.960 | 9.400 | 9.500 | 503,963 | -0.39(-3.94%) |
Jun 05, 2024 | 9.710 | 10.00 | 9.380 | 9.890 | 609,083 | +0.38(+4.00%) |
Jun 04, 2024 | 9.250 | 9.930 | 9.110 | 9.510 | 873,328 | +0.37(+4.05%) |
Jun 03, 2024 | 8.480 | 9.210 | 8.110 | 9.140 | 1,507,270 | +1.14(+14.25%) |
May 31, 2024 | 7.390 | 8.270 | 7.350 | 8.000 | 1,013,617 | +0.90(+12.68%) |
May 30, 2024 | 7.150 | 7.160 | 6.970 | 7.100 | 169,472 | +0.03(+0.42%) |
May 29, 2024 | 7.280 | 7.340 | 6.881 | 7.070 | 309,485 | -0.31(-4.20%) |
May 28, 2024 | 7.090 | 7.560 | 7.000 | 7.380 | 426,256 | +0.30(+4.24%) |
May 24, 2024 | 7.450 | 7.520 | 7.000 | 7.080 | 273,430 | -0.39(-5.22%) |
May 23, 2024 | 8.020 | 8.020 | 7.210 | 7.470 | 462,190 | -0.43(-5.44%) |
May 22, 2024 | 7.890 | 8.600 | 7.751 | 7.900 | 1,555,368 | +0.01(+0.13%) |
May 21, 2024 | 8.050 | 8.678 | 7.450 | 7.890 | 3,011,263 | +0.62(+8.53%) |
May 20, 2024 | 7.370 | 7.480 | 7.210 | 7.270 | 770,028 | -0.11(-1.49%) |
May 17, 2024 | 7.440 | 7.480 | 7.230 | 7.380 | 284,266 | -0.05(-0.67%) |
May 16, 2024 | 7.910 | 8.110 | 7.340 | 7.430 | 465,595 | -0.44(-5.59%) |
May 15, 2024 | 8.010 | 8.090 | 7.820 | 7.870 | 165,636 | -0.01(-0.13%) |
May 14, 2024 | 7.430 | 8.110 | 7.430 | 7.880 | 328,292 | +0.56(+7.65%) |
May 13, 2024 | 7.040 | 7.580 | 7.040 | 7.320 | 213,961 | +0.20(+2.81%) |
May 10, 2024 | 7.960 | 7.960 | 7.080 | 7.120 | 362,529 | -0.74(-9.41%) |
May 09, 2024 | 7.820 | 8.003 | 7.660 | 7.860 | 190,605 | -0.06(-0.76%) |
May 08, 2024 | 8.050 | 8.295 | 7.850 | 7.920 | 210,647 | -0.21(-2.58%) |
May 07, 2024 | 8.210 | 8.275 | 7.915 | 8.130 | 168,502 | -0.11(-1.33%) |
May 06, 2024 | 7.860 | 8.330 | 7.750 | 8.240 | 339,453 | +0.48(+6.12%) |
May 03, 2024 | 7.870 | 7.890 | 7.430 | 7.765 | 231,966 | +0.15(+2.04%) |
May 02, 2024 | 7.380 | 7.630 | 7.180 | 7.610 | 220,416 | +0.26(+3.54%) |