Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.720 | 7.890 | 7.250 | 7.250 | 2,279 | -0.44(-5.72%) |
Jul 18, 2024 | 7.750 | 7.970 | 7.610 | 7.690 | 38,091 | +0.29(+3.92%) |
Jul 17, 2024 | 7.890 | 7.890 | 7.212 | 7.400 | 29,377 | -0.12(-1.59%) |
Jul 16, 2024 | 7.490 | 7.800 | 7.310 | 7.520 | 43,895 | +0.11(+1.48%) |
Jul 15, 2024 | 6.650 | 7.850 | 6.650 | 7.410 | 86,753 | +0.56(+8.18%) |
Jul 12, 2024 | 6.540 | 6.940 | 6.200 | 6.850 | 76,865 | +0.32(+4.90%) |
Jul 11, 2024 | 6.920 | 7.140 | 6.300 | 6.530 | 81,025 | -0.52(-7.38%) |
Jul 10, 2024 | 7.810 | 7.811 | 6.720 | 7.050 | 55,721 | -0.42(-5.62%) |
Jul 09, 2024 | 7.920 | 8.270 | 7.270 | 7.470 | 89,382 | -0.04(-0.53%) |
Jul 08, 2024 | 8.240 | 8.400 | 7.408 | 7.510 | 74,483 | -0.89(-10.60%) |
Jul 05, 2024 | 8.070 | 8.590 | 8.060 | 8.400 | 26,728 | -0.28(-3.23%) |
Jul 03, 2024 | 8.775 | 8.835 | 8.680 | 8.680 | 2,478 | +0.11(+1.28%) |
Jul 02, 2024 | 9.580 | 9.740 | 8.510 | 8.570 | 34,186 | -1.13(-11.65%) |
Jul 01, 2024 | 9.600 | 10.30 | 9.600 | 9.700 | 9,030 | -0.11(-1.13%) |
Jun 28, 2024 | 9.500 | 10.20 | 9.400 | 9.811 | 46,202 | +0.33(+3.49%) |
Jun 27, 2024 | 8.800 | 9.490 | 8.800 | 9.480 | 25,618 | +0.76(+8.72%) |
Jun 26, 2024 | 8.570 | 8.878 | 8.567 | 8.720 | 4,601 | +0.01(+0.11%) |
Jun 25, 2024 | 9.230 | 9.230 | 8.680 | 8.710 | 6,756 | +0.12(+1.46%) |
Jun 24, 2024 | 9.000 | 9.040 | 8.315 | 8.585 | 5,337 | -0.50(-5.56%) |
Jun 21, 2024 | 9.170 | 9.340 | 9.000 | 9.090 | 7,307 | +0.26(+2.94%) |
Jun 20, 2024 | 9.030 | 9.350 | 8.710 | 8.830 | 15,534 | -0.40(-4.39%) |
Jun 18, 2024 | 9.990 | 10.00 | 9.100 | 9.235 | 11,094 | -0.47(-4.79%) |
Jun 17, 2024 | 9.900 | 9.900 | 9.511 | 9.700 | 5,793 | -0.39(-3.87%) |
Jun 14, 2024 | 9.920 | 10.58 | 9.810 | 10.09 | 13,029 | +0.09(+0.90%) |
Jun 13, 2024 | 10.22 | 10.22 | 10.00 | 10.00 | 2,855 | -0.36(-3.43%) |
Jun 12, 2024 | 10.60 | 10.60 | 10.36 | 10.36 | 1,888 | -0.04(-0.40%) |
Jun 11, 2024 | 10.01 | 10.83 | 10.01 | 10.40 | 5,658 | +0.39(+3.87%) |
Jun 10, 2024 | 10.18 | 10.24 | 10.01 | 10.01 | 3,265 | -0.24(-2.34%) |
Jun 07, 2024 | 10.29 | 10.29 | 10.01 | 10.25 | 4,130 | -0.03(-0.29%) |
Jun 06, 2024 | 10.20 | 10.38 | 10.05 | 10.28 | 5,760 | -0.01(-0.10%) |
Jun 05, 2024 | 10.45 | 10.45 | 10.05 | 10.29 | 3,085 | -0.01(-0.07%) |
Jun 04, 2024 | 10.43 | 10.44 | 10.29 | 10.30 | 5,138 | +0.10(+0.96%) |
Jun 03, 2024 | 10.50 | 10.50 | 10.13 | 10.20 | 4,343 | +0.05(+0.49%) |
May 31, 2024 | 9.803 | 10.60 | 9.803 | 10.15 | 4,555 | +0.36(+3.70%) |
May 30, 2024 | 9.650 | 9.880 | 9.652 | 9.787 | 2,331 | +0.19(+1.95%) |
May 29, 2024 | 9.860 | 9.888 | 9.310 | 9.600 | 7,970 | -0.15(-1.54%) |
May 28, 2024 | 10.36 | 10.40 | 9.660 | 9.750 | 12,936 | -0.73(-6.96%) |
May 24, 2024 | 10.79 | 10.79 | 10.48 | 10.48 | 1,902 | -0.01(-0.10%) |
May 23, 2024 | 10.85 | 10.95 | 10.31 | 10.49 | 8,017 | -0.50(-4.52%) |
May 22, 2024 | 11.00 | 11.04 | 10.86 | 10.99 | 9,398 | -0.19(-1.73%) |
May 21, 2024 | 11.13 | 11.18 | 11.00 | 11.18 | 3,718 | +0.00(+0.00%) |
May 20, 2024 | 11.00 | 11.37 | 10.85 | 11.18 | 4,662 | +0.21(+1.91%) |
May 17, 2024 | 11.54 | 11.54 | 10.97 | 10.97 | 5,735 | -0.28(-2.49%) |
May 16, 2024 | 11.12 | 11.25 | 11.10 | 11.25 | 6,039 | -0.12(-1.06%) |
May 15, 2024 | 11.33 | 11.48 | 11.13 | 11.37 | 8,249 | +0.15(+1.34%) |
May 14, 2024 | 10.87 | 11.22 | 10.87 | 11.22 | 4,200 | -0.11(-0.97%) |
May 13, 2024 | 11.15 | 11.33 | 11.15 | 11.33 | 2,369 | +0.18(+1.61%) |
May 10, 2024 | 11.00 | 11.26 | 11.00 | 11.15 | 8,554 | -0.01(-0.09%) |
May 09, 2024 | 11.32 | 11.32 | 11.16 | 11.16 | 2,144 | +0.02(+0.18%) |
May 08, 2024 | 10.90 | 11.25 | 10.90 | 11.14 | 8,826 | +0.10(+0.91%) |
May 07, 2024 | 10.99 | 11.18 | 10.87 | 11.04 | 10,745 | -0.02(-0.18%) |
May 06, 2024 | 11.05 | 11.41 | 10.80 | 11.06 | 17,042 | -0.02(-0.18%) |
May 03, 2024 | 10.98 | 11.20 | 10.60 | 11.08 | 31,507 | -0.16(-1.42%) |
May 02, 2024 | 11.28 | 11.59 | 10.82 | 11.24 | 81,451 | -0.44(-3.77%) |