Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 8.770 | 9.050 | 8.010 | 8.680 | 74,220 | -0.13(-1.48%) |
Jul 22, 2024 | 8.990 | 9.270 | 7.910 | 8.810 | 189,218 | -0.18(-2.00%) |
Jul 19, 2024 | 8.900 | 9.250 | 8.710 | 8.990 | 73,635 | +0.04(+0.45%) |
Jul 18, 2024 | 9.070 | 9.300 | 8.744 | 8.950 | 35,446 | -0.12(-1.32%) |
Jul 17, 2024 | 8.930 | 9.155 | 8.753 | 9.070 | 75,936 | +0.06(+0.67%) |
Jul 16, 2024 | 9.010 | 9.400 | 8.660 | 9.010 | 55,943 | +0.01(+0.11%) |
Jul 15, 2024 | 8.930 | 9.430 | 8.795 | 9.000 | 108,440 | -0.07(-0.77%) |
Jul 12, 2024 | 9.030 | 9.816 | 8.500 | 9.070 | 195,070 | +0.07(+0.78%) |
Jul 11, 2024 | 9.050 | 9.800 | 8.800 | 9.000 | 625,827 | +0.00(+0.00%) |
Jul 10, 2024 | 9.020 | 9.395 | 8.823 | 9.000 | 121,078 | -0.02(-0.22%) |
Jul 09, 2024 | 9.060 | 9.440 | 8.700 | 9.020 | 141,904 | +0.02(+0.22%) |
Jul 08, 2024 | 9.530 | 9.848 | 8.670 | 9.000 | 242,070 | -0.15(-1.64%) |
Jul 05, 2024 | 9.100 | 9.645 | 8.310 | 9.150 | 183,069 | +0.16(+1.78%) |
Jul 03, 2024 | 9.416 | 9.585 | 8.210 | 8.990 | 313,913 | +0.00(+0.00%) |
Jul 02, 2024 | 8.860 | 9.510 | 8.730 | 8.990 | 76,890 | -0.06(-0.66%) |
Jul 01, 2024 | 9.500 | 9.520 | 8.510 | 9.050 | 80,511 | -0.38(-4.03%) |
Jun 28, 2024 | 8.980 | 9.700 | 8.542 | 9.430 | 55,528 | +0.46(+5.13%) |
Jun 27, 2024 | 8.420 | 9.430 | 8.140 | 8.970 | 94,383 | +0.97(+12.13%) |
Jun 26, 2024 | 7.920 | 8.980 | 7.620 | 8.000 | 126,080 | -0.10(-1.23%) |
Jun 25, 2024 | 8.310 | 8.320 | 7.610 | 8.100 | 27,720 | -0.03(-0.37%) |
Jun 24, 2024 | 8.940 | 9.388 | 8.000 | 8.130 | 116,910 | -0.87(-9.67%) |
Jun 21, 2024 | 8.490 | 9.710 | 8.490 | 9.000 | 25,297 | +0.29(+3.33%) |
Jun 20, 2024 | 8.390 | 9.330 | 8.100 | 8.710 | 58,288 | +0.35(+4.19%) |
Jun 18, 2024 | 8.500 | 8.755 | 7.900 | 8.360 | 11,073 | -0.29(-3.35%) |
Jun 17, 2024 | 8.650 | 9.080 | 8.520 | 8.650 | 212,558 | -0.35(-3.89%) |
Jun 14, 2024 | 10.57 | 10.57 | 8.100 | 9.000 | 410,514 | -1.00(-10.00%) |
Jun 13, 2024 | 9.970 | 10.35 | 9.790 | 10.00 | 86,701 | +0.10(+1.01%) |
Jun 12, 2024 | 8.620 | 10.76 | 8.615 | 9.900 | 271,747 | +1.16(+13.27%) |
Jun 11, 2024 | 8.600 | 8.750 | 7.900 | 8.740 | 318,572 | +0.83(+10.49%) |
Jun 10, 2024 | 8.170 | 8.594 | 7.700 | 7.910 | 50,499 | -0.59(-6.94%) |
Jun 07, 2024 | 7.860 | 8.650 | 7.860 | 8.500 | 440,304 | +0.63(+8.07%) |
Jun 06, 2024 | 7.863 | 8.040 | 7.620 | 7.865 | 2,064 | -0.08(-1.07%) |
Jun 05, 2024 | 8.070 | 8.110 | 6.910 | 7.950 | 35,308 | +0.25(+3.25%) |
Jun 04, 2024 | 8.140 | 8.920 | 7.250 | 7.700 | 39,400 | -0.30(-3.75%) |
Jun 03, 2024 | 9.740 | 11.00 | 7.450 | 8.000 | 297,348 | -0.79(-8.99%) |
May 31, 2024 | 10.50 | 12.00 | 8.500 | 8.790 | 127,532 | -1.71(-16.29%) |
May 30, 2024 | 12.49 | 12.80 | 10.50 | 10.50 | 57,687 | -2.24(-17.58%) |
May 29, 2024 | 12.47 | 12.74 | 12.35 | 12.74 | 1,398 | +0.17(+1.35%) |
May 28, 2024 | 12.23 | 12.57 | 12.23 | 12.57 | 810 | -0.29(-2.26%) |
May 24, 2024 | 12.87 | 13.00 | 12.37 | 12.86 | 6,472 | -0.28(-2.13%) |
May 23, 2024 | 13.21 | 13.24 | 13.00 | 13.14 | 1,552 | -0.08(-0.61%) |
May 22, 2024 | 12.97 | 13.22 | 12.52 | 13.22 | 10,936 | -0.05(-0.38%) |
May 21, 2024 | 12.67 | 13.28 | 12.67 | 13.27 | 2,705 | +0.60(+4.74%) |
May 20, 2024 | 12.88 | 13.01 | 12.21 | 12.67 | 6,924 | -0.31(-2.39%) |
May 17, 2024 | 13.84 | 13.84 | 12.85 | 12.98 | 6,016 | -1.21(-8.53%) |
May 16, 2024 | 13.95 | 14.19 | 13.65 | 14.19 | 2,070 | +0.57(+4.19%) |
May 15, 2024 | 14.24 | 14.24 | 12.92 | 13.62 | 6,372 | -0.62(-4.35%) |
May 14, 2024 | 14.04 | 14.24 | 14.00 | 14.24 | 2,488 | +0.01(+0.07%) |
May 13, 2024 | 14.25 | 14.37 | 14.12 | 14.23 | 4,691 | +0.00(+0.00%) |
May 10, 2024 | 14.50 | 14.50 | 13.99 | 14.23 | 3,342 | -0.17(-1.18%) |
May 09, 2024 | 14.22 | 14.67 | 14.22 | 14.40 | 8,339 | -0.12(-0.83%) |
May 08, 2024 | 14.97 | 15.00 | 14.48 | 14.52 | 20,966 | -0.41(-2.75%) |
May 07, 2024 | 15.50 | 15.50 | 14.50 | 14.93 | 315,679 | -0.56(-3.62%) |
May 06, 2024 | 15.45 | 15.74 | 14.82 | 15.49 | 741,978 | -0.02(-0.13%) |
May 03, 2024 | 15.49 | 16.00 | 14.52 | 15.51 | 222,557 | +0.19(+1.24%) |
May 02, 2024 | 16.21 | 16.21 | 15.15 | 15.32 | 132,062 | -0.57(-3.59%) |