Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.370 | 9.640 | 9.120 | 9.290 | 251,035 | +0.24(+2.65%) |
Jul 25, 2024 | 8.940 | 9.200 | 8.620 | 9.050 | 270,687 | +0.21(+2.38%) |
Jul 24, 2024 | 9.000 | 9.450 | 8.790 | 8.840 | 268,110 | -0.36(-3.91%) |
Jul 23, 2024 | 8.660 | 9.340 | 8.610 | 9.200 | 279,313 | +0.47(+5.38%) |
Jul 22, 2024 | 8.270 | 8.770 | 8.260 | 8.730 | 280,612 | +0.51(+6.20%) |
Jul 19, 2024 | 7.810 | 8.360 | 7.750 | 8.220 | 234,875 | +0.42(+5.38%) |
Jul 18, 2024 | 8.790 | 9.140 | 7.800 | 7.800 | 297,276 | -1.11(-12.46%) |
Jul 17, 2024 | 9.520 | 9.780 | 8.520 | 8.910 | 416,149 | -0.73(-7.57%) |
Jul 16, 2024 | 8.920 | 10.26 | 8.920 | 9.640 | 1,272,544 | +1.08(+12.62%) |
Jul 15, 2024 | 8.750 | 9.373 | 8.440 | 8.560 | 776,568 | +0.65(+8.22%) |
Jul 12, 2024 | 8.250 | 8.740 | 7.750 | 7.910 | 455,306 | -0.28(-3.42%) |
Jul 11, 2024 | 7.020 | 8.835 | 7.020 | 8.190 | 1,079,914 | +1.18(+16.83%) |
Jul 10, 2024 | 6.630 | 7.040 | 6.630 | 7.010 | 205,582 | +0.35(+5.26%) |
Jul 09, 2024 | 6.720 | 6.860 | 6.550 | 6.660 | 274,758 | -0.09(-1.33%) |
Jul 08, 2024 | 5.900 | 6.760 | 5.880 | 6.750 | 686,897 | +0.88(+14.99%) |
Jul 05, 2024 | 5.980 | 5.990 | 5.770 | 5.870 | 331,398 | -0.10(-1.68%) |
Jul 03, 2024 | 5.900 | 6.210 | 5.870 | 5.970 | 354,650 | +0.01(+0.17%) |
Jul 02, 2024 | 6.180 | 6.340 | 5.735 | 5.960 | 663,681 | -0.31(-4.94%) |
Jul 01, 2024 | 5.940 | 6.390 | 5.750 | 6.270 | 1,017,289 | +0.60(+10.58%) |
Jun 28, 2024 | 5.770 | 6.030 | 5.540 | 5.670 | 4,378,149 | -0.07(-1.22%) |
Jun 27, 2024 | 5.700 | 6.080 | 5.540 | 5.740 | 626,894 | +0.04(+0.70%) |
Jun 26, 2024 | 5.800 | 5.830 | 5.210 | 5.700 | 939,015 | -0.10(-1.72%) |
Jun 25, 2024 | 6.600 | 6.600 | 5.610 | 5.800 | 2,066,949 | -0.82(-12.39%) |
Jun 24, 2024 | 6.670 | 6.725 | 6.430 | 6.620 | 666,845 | +0.16(+2.48%) |
Jun 21, 2024 | 7.150 | 7.398 | 6.110 | 6.460 | 2,992,703 | +0.16(+2.54%) |
Jun 20, 2024 | 6.720 | 6.930 | 6.190 | 6.300 | 500,226 | -0.50(-7.35%) |
Jun 18, 2024 | 7.440 | 7.440 | 6.700 | 6.800 | 357,874 | -0.67(-8.97%) |
Jun 17, 2024 | 7.810 | 8.020 | 7.450 | 7.470 | 114,296 | -0.43(-5.44%) |
Jun 14, 2024 | 8.310 | 8.440 | 7.810 | 7.900 | 97,998 | -0.61(-7.17%) |
Jun 13, 2024 | 7.940 | 8.710 | 7.930 | 8.510 | 238,780 | +0.58(+7.31%) |
Jun 12, 2024 | 7.830 | 7.980 | 7.470 | 7.930 | 167,224 | +0.42(+5.59%) |
Jun 11, 2024 | 7.750 | 7.920 | 7.400 | 7.510 | 203,229 | -0.31(-3.96%) |
Jun 10, 2024 | 7.700 | 7.930 | 7.520 | 7.820 | 394,580 | -0.24(-2.98%) |
Jun 07, 2024 | 7.590 | 8.535 | 7.590 | 8.060 | 178,417 | +0.34(+4.40%) |
Jun 06, 2024 | 7.800 | 8.210 | 7.500 | 7.720 | 100,990 | -0.05(-0.64%) |
Jun 05, 2024 | 7.830 | 7.870 | 7.710 | 7.770 | 100,629 | -0.08(-1.02%) |
Jun 04, 2024 | 8.250 | 8.330 | 7.850 | 7.850 | 127,929 | -0.40(-4.85%) |
Jun 03, 2024 | 8.250 | 8.570 | 7.950 | 8.250 | 170,524 | -0.01(-0.12%) |
May 31, 2024 | 7.830 | 8.390 | 7.785 | 8.260 | 152,986 | +0.62(+8.12%) |
May 30, 2024 | 7.610 | 7.870 | 7.440 | 7.640 | 282,331 | +0.08(+1.06%) |
May 29, 2024 | 7.410 | 7.655 | 7.160 | 7.560 | 200,766 | -0.01(-0.13%) |
May 28, 2024 | 7.850 | 7.960 | 7.400 | 7.570 | 300,204 | -0.22(-2.82%) |
May 24, 2024 | 7.950 | 8.030 | 7.680 | 7.790 | 119,884 | -0.02(-0.26%) |
May 23, 2024 | 8.420 | 8.420 | 7.720 | 7.810 | 164,367 | -0.58(-6.91%) |
May 22, 2024 | 8.510 | 8.565 | 8.270 | 8.390 | 128,736 | -0.12(-1.41%) |
May 21, 2024 | 9.110 | 9.150 | 8.290 | 8.510 | 437,630 | -0.61(-6.69%) |
May 20, 2024 | 8.990 | 9.230 | 8.710 | 9.120 | 210,376 | +0.17(+1.90%) |
May 17, 2024 | 9.170 | 9.243 | 8.790 | 8.950 | 211,280 | -0.35(-3.76%) |
May 16, 2024 | 9.660 | 9.787 | 9.050 | 9.300 | 200,335 | -0.39(-4.02%) |
May 15, 2024 | 9.990 | 10.46 | 9.590 | 9.690 | 68,343 | -0.27(-2.71%) |
May 14, 2024 | 9.710 | 10.16 | 9.630 | 9.960 | 92,291 | +0.21(+2.15%) |
May 13, 2024 | 10.59 | 10.68 | 9.350 | 9.750 | 163,043 | -0.64(-6.16%) |
May 10, 2024 | 10.44 | 10.99 | 9.830 | 10.39 | 175,420 | +0.05(+0.48%) |
May 09, 2024 | 10.32 | 10.58 | 10.27 | 10.34 | 67,663 | +0.09(+0.88%) |
May 08, 2024 | 10.19 | 10.64 | 10.04 | 10.25 | 106,212 | -0.17(-1.63%) |
May 07, 2024 | 9.970 | 10.58 | 9.801 | 10.42 | 174,822 | +0.42(+4.20%) |
May 06, 2024 | 10.23 | 10.23 | 9.780 | 10.00 | 173,603 | -0.10(-0.99%) |
May 03, 2024 | 10.33 | 10.70 | 10.02 | 10.10 | 674,823 | -0.13(-1.27%) |
May 02, 2024 | 9.700 | 10.34 | 9.360 | 10.23 | 267,202 | +0.69(+7.23%) |