Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 10.28 | 11.34 | 10.20 | 11.31 | 625,829 | +1.07(+10.45%) |
Jul 15, 2024 | 9.880 | 10.39 | 9.800 | 10.24 | 645,489 | +0.61(+6.33%) |
Jul 12, 2024 | 8.880 | 9.680 | 8.840 | 9.630 | 590,097 | +0.86(+9.81%) |
Jul 11, 2024 | 8.610 | 8.840 | 8.410 | 8.770 | 308,395 | +0.34(+4.03%) |
Jul 10, 2024 | 8.360 | 8.440 | 8.185 | 8.430 | 340,203 | +0.15(+1.81%) |
Jul 09, 2024 | 8.230 | 8.410 | 8.170 | 8.280 | 352,881 | +0.06(+0.73%) |
Jul 08, 2024 | 8.670 | 8.675 | 8.170 | 8.220 | 380,907 | -0.43(-4.97%) |
Jul 05, 2024 | 8.550 | 8.690 | 8.250 | 8.650 | 701,444 | +0.04(+0.46%) |
Jul 03, 2024 | 8.560 | 8.650 | 8.460 | 8.610 | 275,669 | +0.02(+0.23%) |
Jul 02, 2024 | 8.490 | 8.630 | 8.180 | 8.590 | 570,294 | -0.01(-0.12%) |
Jul 01, 2024 | 9.400 | 9.430 | 8.550 | 8.600 | 762,848 | -0.91(-9.57%) |
Jun 28, 2024 | 9.640 | 9.850 | 9.410 | 9.510 | 5,844,027 | -0.13(-1.35%) |
Jun 27, 2024 | 9.290 | 9.660 | 9.220 | 9.640 | 785,431 | +0.28(+2.99%) |
Jun 26, 2024 | 8.630 | 9.420 | 8.520 | 9.360 | 600,345 | +0.74(+8.58%) |
Jun 25, 2024 | 8.940 | 8.970 | 8.470 | 8.620 | 560,942 | -0.15(-1.71%) |
Jun 24, 2024 | 9.370 | 9.400 | 8.740 | 8.770 | 449,620 | -0.63(-6.70%) |
Jun 21, 2024 | 9.560 | 9.650 | 9.200 | 9.400 | 317,074 | -0.15(-1.57%) |
Jun 20, 2024 | 10.21 | 10.26 | 9.450 | 9.550 | 510,424 | -0.66(-6.46%) |
Jun 18, 2024 | 10.17 | 10.46 | 10.12 | 10.21 | 254,615 | +0.00(+0.00%) |
Jun 17, 2024 | 10.01 | 10.36 | 9.920 | 10.21 | 274,202 | +0.16(+1.59%) |
Jun 14, 2024 | 10.46 | 10.56 | 9.690 | 10.05 | 414,946 | -0.49(-4.65%) |
Jun 13, 2024 | 10.39 | 10.58 | 10.21 | 10.54 | 240,248 | +0.09(+0.86%) |
Jun 12, 2024 | 10.50 | 10.78 | 10.40 | 10.45 | 334,552 | +0.17(+1.65%) |
Jun 11, 2024 | 10.14 | 10.35 | 9.940 | 10.28 | 407,598 | +0.03(+0.29%) |
Jun 10, 2024 | 10.28 | 10.81 | 10.23 | 10.25 | 388,142 | +0.00(+0.00%) |
Jun 07, 2024 | 10.25 | 10.35 | 10.04 | 10.25 | 263,236 | +0.00(+0.00%) |
Jun 06, 2024 | 10.20 | 10.37 | 9.885 | 10.25 | 339,304 | -0.05(-0.49%) |
Jun 05, 2024 | 10.25 | 10.50 | 9.910 | 10.30 | 232,204 | +0.04(+0.39%) |
Jun 04, 2024 | 10.13 | 10.49 | 9.650 | 10.26 | 579,523 | +0.48(+4.91%) |
Jun 03, 2024 | 10.89 | 11.00 | 9.560 | 9.780 | 582,530 | -1.00(-9.28%) |
May 31, 2024 | 10.01 | 10.84 | 10.00 | 10.78 | 591,313 | +0.81(+8.12%) |
May 30, 2024 | 10.00 | 10.59 | 9.895 | 9.970 | 735,302 | +0.11(+1.12%) |
May 29, 2024 | 9.250 | 9.930 | 9.160 | 9.860 | 519,982 | +0.56(+6.02%) |
May 28, 2024 | 8.780 | 9.340 | 8.780 | 9.300 | 610,485 | +0.52(+5.92%) |
May 24, 2024 | 8.430 | 8.790 | 8.340 | 8.780 | 206,587 | +0.40(+4.77%) |
May 23, 2024 | 8.750 | 8.750 | 8.270 | 8.380 | 186,669 | -0.22(-2.56%) |
May 22, 2024 | 8.600 | 8.740 | 8.440 | 8.600 | 211,617 | +0.02(+0.23%) |
May 21, 2024 | 8.520 | 8.700 | 8.240 | 8.580 | 264,035 | -0.10(-1.15%) |
May 20, 2024 | 9.430 | 9.460 | 8.650 | 8.680 | 410,882 | -0.69(-7.36%) |
May 17, 2024 | 9.380 | 9.720 | 9.190 | 9.370 | 327,787 | +0.02(+0.21%) |
May 16, 2024 | 9.600 | 9.619 | 9.240 | 9.350 | 247,879 | -0.25(-2.60%) |
May 15, 2024 | 9.140 | 9.660 | 9.095 | 9.600 | 359,277 | +0.55(+6.08%) |
May 14, 2024 | 9.100 | 9.280 | 8.660 | 9.050 | 490,454 | +0.35(+4.02%) |
May 13, 2024 | 8.650 | 9.120 | 8.570 | 8.700 | 413,274 | +0.16(+1.87%) |
May 10, 2024 | 8.250 | 8.970 | 8.250 | 8.540 | 820,457 | +0.87(+11.34%) |
May 09, 2024 | 7.840 | 7.850 | 7.550 | 7.670 | 193,140 | -0.17(-2.17%) |
May 08, 2024 | 7.640 | 7.890 | 7.570 | 7.840 | 186,860 | +0.19(+2.48%) |
May 07, 2024 | 7.920 | 7.927 | 7.610 | 7.650 | 296,056 | -0.17(-2.17%) |
May 06, 2024 | 7.550 | 7.830 | 7.550 | 7.820 | 343,925 | +0.34(+4.55%) |
May 03, 2024 | 7.660 | 7.770 | 7.440 | 7.480 | 262,765 | -0.11(-1.45%) |
May 02, 2024 | 7.450 | 7.770 | 7.400 | 7.590 | 365,796 | +0.19(+2.57%) |