Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.340 | 9.470 | 9.210 | 9.260 | 238,313 | -0.18(-1.91%) |
Jul 23, 2024 | 9.260 | 9.470 | 9.230 | 9.440 | 314,594 | +0.11(+1.18%) |
Jul 22, 2024 | 9.140 | 9.370 | 9.100 | 9.330 | 370,539 | +0.15(+1.63%) |
Jul 19, 2024 | 9.400 | 9.400 | 9.060 | 9.180 | 291,797 | -0.17(-1.82%) |
Jul 18, 2024 | 9.400 | 9.500 | 9.270 | 9.350 | 368,692 | +0.00(+0.00%) |
Jul 17, 2024 | 9.280 | 9.480 | 9.280 | 9.350 | 266,632 | +0.01(+0.11%) |
Jul 16, 2024 | 9.200 | 9.490 | 9.200 | 9.340 | 489,632 | +0.15(+1.63%) |
Jul 15, 2024 | 9.080 | 9.360 | 8.980 | 9.190 | 893,787 | +0.22(+2.45%) |
Jul 12, 2024 | 8.990 | 9.190 | 8.920 | 8.970 | 465,869 | +0.04(+0.45%) |
Jul 11, 2024 | 8.750 | 8.950 | 8.730 | 8.930 | 372,131 | +0.29(+3.36%) |
Jul 10, 2024 | 8.610 | 8.705 | 8.475 | 8.640 | 301,747 | +0.03(+0.35%) |
Jul 09, 2024 | 8.710 | 8.770 | 8.570 | 8.610 | 354,403 | -0.10(-1.15%) |
Jul 08, 2024 | 8.760 | 8.800 | 8.620 | 8.710 | 353,881 | -0.02(-0.23%) |
Jul 05, 2024 | 8.600 | 8.750 | 8.500 | 8.730 | 264,317 | +0.05(+0.58%) |
Jul 03, 2024 | 8.530 | 8.720 | 8.460 | 8.680 | 185,077 | +0.18(+2.12%) |
Jul 02, 2024 | 8.490 | 8.690 | 8.400 | 8.500 | 347,164 | +0.01(+0.12%) |
Jul 01, 2024 | 8.620 | 8.810 | 8.410 | 8.490 | 408,587 | -0.22(-2.53%) |
Jun 28, 2024 | 8.410 | 8.910 | 8.410 | 8.710 | 1,351,445 | +0.51(+6.22%) |
Jun 27, 2024 | 8.150 | 8.340 | 7.980 | 8.200 | 1,724,134 | +0.79(+10.66%) |
Jun 26, 2024 | 7.420 | 7.440 | 7.040 | 7.410 | 556,811 | -0.03(-0.40%) |
Jun 25, 2024 | 7.460 | 7.550 | 7.370 | 7.440 | 312,388 | -0.04(-0.53%) |
Jun 24, 2024 | 7.550 | 7.640 | 7.400 | 7.480 | 325,200 | -0.04(-0.53%) |
Jun 21, 2024 | 7.410 | 7.580 | 7.320 | 7.520 | 623,197 | +0.11(+1.48%) |
Jun 20, 2024 | 7.850 | 7.940 | 7.290 | 7.410 | 664,511 | -0.54(-6.79%) |
Jun 18, 2024 | 7.830 | 8.010 | 7.830 | 7.950 | 438,871 | +0.03(+0.38%) |
Jun 17, 2024 | 7.750 | 7.920 | 7.691 | 7.920 | 678,069 | +0.12(+1.54%) |
Jun 14, 2024 | 7.750 | 7.850 | 7.630 | 7.800 | 484,924 | +0.05(+0.65%) |
Jun 13, 2024 | 7.560 | 7.880 | 7.425 | 7.750 | 1,147,477 | +0.13(+1.71%) |
Jun 12, 2024 | 7.210 | 7.650 | 7.205 | 7.620 | 1,740,902 | +0.42(+5.91%) |
Jun 11, 2024 | 7.250 | 7.250 | 6.110 | 7.195 | 9,212,862 | -3.30(-31.48%) |
Jun 10, 2024 | 11.13 | 11.31 | 10.26 | 10.50 | 2,086,921 | -0.65(-5.83%) |
Jun 07, 2024 | 11.19 | 11.19 | 11.05 | 11.15 | 228,769 | -0.04(-0.36%) |
Jun 06, 2024 | 11.49 | 11.49 | 11.18 | 11.19 | 1,112,365 | -0.35(-3.03%) |
Jun 05, 2024 | 11.37 | 11.55 | 11.37 | 11.54 | 269,903 | +0.17(+1.50%) |
Jun 04, 2024 | 11.29 | 11.40 | 11.16 | 11.37 | 267,426 | +0.09(+0.80%) |
Jun 03, 2024 | 11.40 | 11.42 | 11.23 | 11.28 | 264,666 | -0.08(-0.70%) |
May 31, 2024 | 11.38 | 11.44 | 11.31 | 11.36 | 293,489 | +0.00(+0.00%) |
May 30, 2024 | 11.41 | 11.50 | 11.35 | 11.36 | 210,967 | -0.03(-0.26%) |
May 29, 2024 | 11.40 | 11.44 | 11.31 | 11.39 | 169,983 | -0.08(-0.70%) |
May 28, 2024 | 11.33 | 11.56 | 11.32 | 11.47 | 276,403 | +0.12(+1.06%) |
May 24, 2024 | 11.32 | 11.39 | 11.23 | 11.35 | 212,641 | +0.09(+0.80%) |
May 23, 2024 | 11.44 | 11.44 | 11.19 | 11.26 | 275,354 | -0.15(-1.31%) |
May 22, 2024 | 11.48 | 11.51 | 11.41 | 11.41 | 140,495 | -0.09(-0.78%) |
May 21, 2024 | 11.44 | 11.54 | 11.44 | 11.50 | 209,512 | +0.02(+0.17%) |
May 20, 2024 | 11.46 | 11.55 | 11.43 | 11.48 | 235,175 | +0.07(+0.61%) |
May 17, 2024 | 11.55 | 11.56 | 11.36 | 11.41 | 254,737 | -0.10(-0.87%) |
May 16, 2024 | 11.63 | 11.69 | 11.47 | 11.51 | 292,993 | -0.16(-1.37%) |
May 15, 2024 | 11.66 | 11.71 | 11.60 | 11.67 | 229,468 | +0.03(+0.26%) |
May 14, 2024 | 11.67 | 11.84 | 11.61 | 11.64 | 464,275 | +0.08(+0.69%) |
May 13, 2024 | 11.57 | 11.65 | 11.42 | 11.56 | 264,486 | -0.01(-0.09%) |
May 10, 2024 | 11.60 | 11.63 | 11.46 | 11.57 | 225,426 | -0.09(-0.77%) |
May 09, 2024 | 11.72 | 11.72 | 11.53 | 11.66 | 287,444 | +0.14(+1.22%) |
May 08, 2024 | 11.39 | 11.79 | 11.23 | 11.52 | 773,361 | +0.42(+3.78%) |
May 07, 2024 | 11.12 | 11.18 | 11.04 | 11.10 | 382,626 | -0.03(-0.22%) |
May 06, 2024 | 11.19 | 11.24 | 11.11 | 11.12 | 261,427 | -0.07(-0.67%) |
May 03, 2024 | 11.35 | 11.35 | 11.15 | 11.20 | 258,444 | -0.03(-0.27%) |
May 02, 2024 | 11.14 | 11.26 | 11.06 | 11.23 | 297,459 | +0.13(+1.17%) |