Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 8.300 | 8.300 | 7.905 | 7.960 | 4,261,945 | -0.35(-4.21%) |
Jul 18, 2024 | 8.960 | 9.160 | 8.210 | 8.310 | 5,596,773 | -0.63(-7.05%) |
Jul 17, 2024 | 9.230 | 9.410 | 8.830 | 8.940 | 5,636,041 | -0.47(-4.99%) |
Jul 16, 2024 | 8.850 | 9.560 | 8.740 | 9.410 | 8,598,480 | +0.73(+8.41%) |
Jul 15, 2024 | 8.740 | 8.875 | 8.500 | 8.680 | 5,720,502 | -0.05(-0.57%) |
Jul 12, 2024 | 8.550 | 9.105 | 8.410 | 8.730 | 7,217,770 | +0.29(+3.44%) |
Jul 11, 2024 | 8.100 | 8.640 | 8.078 | 8.440 | 9,648,525 | +0.66(+8.48%) |
Jul 10, 2024 | 7.570 | 7.890 | 7.550 | 7.780 | 6,419,871 | +0.24(+3.18%) |
Jul 09, 2024 | 7.270 | 7.670 | 7.170 | 7.540 | 5,360,217 | +0.24(+3.29%) |
Jul 08, 2024 | 7.350 | 7.500 | 7.190 | 7.300 | 5,166,191 | +0.02(+0.27%) |
Jul 05, 2024 | 7.360 | 7.460 | 7.170 | 7.280 | 8,611,313 | -0.11(-1.49%) |
Jul 03, 2024 | 7.780 | 7.890 | 7.295 | 7.390 | 6,284,999 | -0.34(-4.40%) |
Jul 02, 2024 | 8.040 | 8.080 | 7.690 | 7.730 | 4,862,728 | -0.33(-4.09%) |
Jul 01, 2024 | 8.020 | 8.200 | 7.950 | 8.060 | 5,323,093 | +0.04(+0.50%) |
Jun 28, 2024 | 8.050 | 8.198 | 7.662 | 8.020 | 20,652,204 | +0.01(+0.12%) |
Jun 27, 2024 | 8.050 | 8.145 | 7.860 | 8.010 | 4,723,120 | -0.10(-1.23%) |
Jun 26, 2024 | 8.380 | 8.455 | 8.095 | 8.110 | 6,193,674 | -0.34(-4.02%) |
Jun 25, 2024 | 8.100 | 8.515 | 7.985 | 8.450 | 5,464,090 | +0.29(+3.55%) |
Jun 24, 2024 | 8.060 | 8.520 | 7.940 | 8.160 | 8,701,948 | +0.15(+1.87%) |
Jun 21, 2024 | 8.030 | 8.130 | 7.870 | 8.010 | 11,441,030 | +0.04(+0.50%) |
Jun 20, 2024 | 7.820 | 8.085 | 7.760 | 7.970 | 7,132,530 | -0.03(-0.38%) |
Jun 18, 2024 | 8.010 | 8.110 | 7.810 | 8.000 | 7,402,283 | -0.08(-0.99%) |
Jun 17, 2024 | 8.050 | 8.165 | 7.870 | 8.080 | 5,780,753 | -0.08(-0.98%) |
Jun 14, 2024 | 8.350 | 8.400 | 8.060 | 8.160 | 6,404,814 | -0.27(-3.20%) |
Jun 13, 2024 | 8.540 | 8.801 | 8.130 | 8.430 | 6,872,337 | -0.10(-1.17%) |
Jun 12, 2024 | 9.130 | 9.250 | 8.320 | 8.530 | 9,613,811 | -0.09(-1.04%) |
Jun 11, 2024 | 7.930 | 8.905 | 7.890 | 8.620 | 9,568,060 | +0.56(+7.01%) |
Jun 10, 2024 | 7.670 | 8.140 | 7.590 | 8.055 | 8,878,944 | +0.27(+3.53%) |
Jun 07, 2024 | 8.050 | 8.135 | 7.675 | 7.780 | 7,227,117 | -0.36(-4.42%) |
Jun 06, 2024 | 8.200 | 8.290 | 7.980 | 8.140 | 7,332,942 | -0.18(-2.16%) |
Jun 05, 2024 | 8.150 | 8.430 | 7.970 | 8.320 | 5,455,396 | +0.22(+2.72%) |
Jun 04, 2024 | 8.350 | 8.440 | 8.000 | 8.100 | 7,879,228 | -0.27(-3.23%) |
Jun 03, 2024 | 8.870 | 9.205 | 8.310 | 8.370 | 12,342,212 | -0.51(-5.74%) |
May 31, 2024 | 8.990 | 9.420 | 8.860 | 8.880 | 7,225,244 | -0.12(-1.33%) |
May 30, 2024 | 9.420 | 9.445 | 8.880 | 9.000 | 6,769,713 | -0.28(-3.02%) |
May 29, 2024 | 9.530 | 9.580 | 9.130 | 9.280 | 8,781,171 | -0.42(-4.33%) |
May 28, 2024 | 10.22 | 10.26 | 9.680 | 9.700 | 4,404,899 | -0.31(-3.10%) |
May 24, 2024 | 10.87 | 10.88 | 9.850 | 10.01 | 6,517,052 | -0.25(-2.44%) |
May 23, 2024 | 10.38 | 10.38 | 9.910 | 10.26 | 5,710,649 | -0.07(-0.68%) |
May 22, 2024 | 10.29 | 10.54 | 10.10 | 10.33 | 5,272,439 | +0.01(+0.10%) |
May 21, 2024 | 10.33 | 10.84 | 10.14 | 10.32 | 4,633,688 | -0.03(-0.29%) |
May 20, 2024 | 10.18 | 10.45 | 10.08 | 10.35 | 3,934,025 | +0.11(+1.07%) |
May 17, 2024 | 10.44 | 10.59 | 10.18 | 10.24 | 4,505,701 | -0.19(-1.82%) |
May 16, 2024 | 10.68 | 10.80 | 10.31 | 10.43 | 4,704,137 | -0.25(-2.34%) |
May 15, 2024 | 10.99 | 11.40 | 10.64 | 10.68 | 7,035,246 | -0.04(-0.37%) |
May 14, 2024 | 10.92 | 11.18 | 10.64 | 10.72 | 6,560,297 | -0.16(-1.47%) |
May 13, 2024 | 11.21 | 11.47 | 10.42 | 10.88 | 9,968,468 | -0.08(-0.78%) |
May 10, 2024 | 13.04 | 13.20 | 10.70 | 10.96 | 19,262,148 | -2.48(-18.48%) |
May 09, 2024 | 13.38 | 13.60 | 13.04 | 13.45 | 4,703,847 | +0.06(+0.45%) |
May 08, 2024 | 13.76 | 13.88 | 13.11 | 13.39 | 4,228,041 | -0.59(-4.22%) |
May 07, 2024 | 13.89 | 14.13 | 13.53 | 13.98 | 3,954,642 | +0.10(+0.72%) |
May 06, 2024 | 13.80 | 14.23 | 13.73 | 13.88 | 4,862,420 | +0.25(+1.83%) |
May 03, 2024 | 13.46 | 13.88 | 13.30 | 13.63 | 4,292,832 | +0.75(+5.82%) |
May 02, 2024 | 12.87 | 12.90 | 12.31 | 12.88 | 4,156,634 | +0.38(+3.04%) |