Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.560 | 10.19 | 9.480 | 10.17 | 172,456 | +0.77(+8.19%) |
Jul 25, 2024 | 10.18 | 10.18 | 9.380 | 9.400 | 211,357 | -0.66(-6.56%) |
Jul 24, 2024 | 10.90 | 10.98 | 10.04 | 10.06 | 109,036 | -0.80(-7.37%) |
Jul 23, 2024 | 10.64 | 11.26 | 10.64 | 10.86 | 247,275 | -0.16(-1.45%) |
Jul 22, 2024 | 10.56 | 11.06 | 10.00 | 11.02 | 331,938 | +0.64(+6.17%) |
Jul 19, 2024 | 10.14 | 10.50 | 9.730 | 10.38 | 256,883 | +0.72(+7.45%) |
Jul 18, 2024 | 11.56 | 11.56 | 9.660 | 9.660 | 356,206 | -1.55(-13.83%) |
Jul 17, 2024 | 11.52 | 12.23 | 10.79 | 11.21 | 465,276 | -0.44(-3.78%) |
Jul 16, 2024 | 11.03 | 11.77 | 11.03 | 11.65 | 562,361 | +0.68(+6.20%) |
Jul 15, 2024 | 10.67 | 11.23 | 10.46 | 10.97 | 1,658,547 | +0.88(+8.72%) |
Jul 12, 2024 | 9.470 | 10.09 | 9.390 | 10.09 | 467,747 | +0.35(+3.59%) |
Jul 11, 2024 | 9.850 | 10.07 | 9.230 | 9.740 | 1,041,608 | +0.15(+1.56%) |
Jul 10, 2024 | 9.780 | 10.02 | 9.510 | 9.590 | 1,097,101 | +0.25(+2.68%) |
Jul 09, 2024 | 10.16 | 10.47 | 9.160 | 9.340 | 1,003,131 | -0.79(-7.80%) |
Jul 08, 2024 | 9.990 | 10.91 | 9.100 | 10.13 | 1,574,979 | +0.04(+0.40%) |
Jul 05, 2024 | 9.360 | 10.26 | 9.250 | 10.09 | 1,269,648 | +0.20(+2.02%) |
Jul 03, 2024 | 9.660 | 10.26 | 9.650 | 9.890 | 697,336 | -0.06(-0.60%) |
Jul 02, 2024 | 9.230 | 10.20 | 9.171 | 9.950 | 1,442,759 | +0.48(+5.07%) |
Jul 01, 2024 | 8.610 | 9.500 | 8.400 | 9.470 | 625,755 | +0.78(+8.98%) |
Jun 28, 2024 | 9.060 | 9.070 | 8.300 | 8.690 | 365,087 | -0.30(-3.34%) |
Jun 27, 2024 | 9.200 | 9.515 | 8.630 | 8.990 | 1,175,910 | -0.43(-4.56%) |
Jun 26, 2024 | 8.450 | 9.480 | 8.430 | 9.420 | 2,044,957 | +1.13(+13.63%) |
Jun 25, 2024 | 8.250 | 8.640 | 7.980 | 8.290 | 2,107,480 | +0.79(+10.53%) |
Jun 24, 2024 | 7.700 | 7.960 | 7.200 | 7.500 | 1,082,060 | -0.20(-2.60%) |
Jun 21, 2024 | 7.650 | 7.970 | 7.180 | 7.700 | 544,513 | -0.24(-3.02%) |
Jun 20, 2024 | 7.920 | 8.450 | 7.570 | 7.940 | 715,705 | +0.07(+0.89%) |
Jun 18, 2024 | 8.900 | 8.900 | 7.550 | 7.870 | 775,233 | -1.13(-12.56%) |
Jun 17, 2024 | 9.600 | 9.800 | 8.820 | 9.000 | 2,110,447 | -0.63(-6.54%) |
Jun 14, 2024 | 8.980 | 9.690 | 8.740 | 9.630 | 890,132 | +0.58(+6.41%) |
Jun 13, 2024 | 9.030 | 10.10 | 8.600 | 9.050 | 1,640,440 | +0.25(+2.84%) |
Jun 12, 2024 | 7.710 | 8.900 | 7.420 | 8.800 | 2,492,350 | +1.33(+17.80%) |
Jun 11, 2024 | 6.360 | 7.555 | 6.360 | 7.470 | 1,091,154 | +0.97(+14.92%) |
Jun 10, 2024 | 5.960 | 7.110 | 5.960 | 6.500 | 1,565,768 | +0.40(+6.56%) |
Jun 07, 2024 | 6.440 | 6.780 | 5.870 | 6.100 | 1,619,763 | -0.32(-4.98%) |
Jun 06, 2024 | 5.200 | 7.340 | 5.100 | 6.420 | 2,690,415 | +1.62(+33.75%) |
Jun 05, 2024 | 4.400 | 4.820 | 4.100 | 4.800 | 1,660,003 | +0.45(+10.34%) |
Jun 04, 2024 | 4.250 | 4.500 | 3.880 | 4.350 | 4,606,615 | +0.70(+19.18%) |
Jun 03, 2024 | 3.770 | 3.970 | 3.620 | 3.650 | 27,353 | -0.07(-1.88%) |
May 31, 2024 | 3.740 | 3.840 | 3.300 | 3.720 | 104,289 | -0.10(-2.62%) |
May 30, 2024 | 4.160 | 4.200 | 3.730 | 3.820 | 300,852 | -0.20(-4.98%) |
May 29, 2024 | 3.750 | 4.090 | 3.520 | 4.020 | 218,590 | +0.32(+8.65%) |
May 28, 2024 | 3.420 | 3.740 | 3.410 | 3.700 | 254,612 | +0.28(+8.19%) |
May 24, 2024 | 2.870 | 3.440 | 2.850 | 3.420 | 400,948 | +0.61(+21.71%) |
May 23, 2024 | 2.910 | 2.980 | 2.800 | 2.810 | 245,175 | -0.10(-3.44%) |
May 22, 2024 | 2.940 | 3.000 | 2.800 | 2.910 | 243,146 | -0.02(-0.68%) |
May 21, 2024 | 2.900 | 2.930 | 2.700 | 2.930 | 121,991 | +0.13(+4.64%) |
May 20, 2024 | 2.550 | 2.800 | 2.510 | 2.800 | 132,992 | +0.27(+10.67%) |
May 17, 2024 | 2.500 | 2.680 | 2.480 | 2.530 | 121,023 | +0.00(+0.00%) |
May 16, 2024 | 2.600 | 2.680 | 2.490 | 2.530 | 140,298 | -0.06(-2.31%) |
May 15, 2024 | 2.500 | 2.590 | 2.450 | 2.590 | 153,343 | +0.16(+6.58%) |
May 14, 2024 | 2.450 | 2.505 | 2.350 | 2.430 | 76,665 | -0.07(-2.80%) |
May 13, 2024 | 2.610 | 2.610 | 2.350 | 2.500 | 226,001 | +0.15(+6.38%) |
May 10, 2024 | 2.610 | 2.650 | 2.310 | 2.350 | 244,670 | -0.18(-7.11%) |
May 09, 2024 | 2.120 | 2.550 | 2.100 | 2.530 | 281,559 | +0.43(+20.48%) |
May 08, 2024 | 1.910 | 2.100 | 1.900 | 2.100 | 48,603 | +0.11(+5.53%) |
May 07, 2024 | 1.990 | 2.020 | 1.950 | 1.990 | 114,250 | -0.07(-3.40%) |
May 06, 2024 | 1.940 | 2.080 | 1.940 | 2.060 | 52,865 | +0.11(+5.64%) |
May 03, 2024 | 1.830 | 1.970 | 1.750 | 1.950 | 115,438 | +0.18(+10.17%) |
May 02, 2024 | 1.670 | 1.800 | 1.610 | 1.770 | 99,915 | +0.12(+7.27%) |