Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 11.55 | 12.19 | 11.16 | 11.91 | 590,505 | +0.21(+1.79%) |
Jul 16, 2024 | 10.37 | 11.84 | 9.600 | 11.70 | 527,753 | +1.33(+12.83%) |
Jul 15, 2024 | 9.590 | 11.00 | 9.290 | 10.37 | 470,856 | +0.73(+7.57%) |
Jul 12, 2024 | 9.630 | 10.85 | 8.990 | 9.640 | 712,057 | +0.34(+3.66%) |
Jul 11, 2024 | 7.370 | 9.310 | 7.360 | 9.300 | 663,074 | +2.29(+32.67%) |
Jul 10, 2024 | 7.290 | 7.390 | 6.670 | 7.010 | 209,224 | -0.38(-5.14%) |
Jul 09, 2024 | 6.690 | 7.390 | 6.492 | 7.390 | 132,664 | +0.69(+10.30%) |
Jul 08, 2024 | 6.420 | 6.875 | 6.330 | 6.700 | 203,170 | +0.42(+6.69%) |
Jul 05, 2024 | 6.430 | 6.525 | 6.172 | 6.280 | 92,828 | -0.17(-2.64%) |
Jul 03, 2024 | 6.470 | 6.788 | 6.250 | 6.450 | 136,402 | +0.05(+0.78%) |
Jul 02, 2024 | 6.760 | 6.937 | 6.350 | 6.400 | 134,281 | -0.39(-5.74%) |
Jul 01, 2024 | 6.850 | 7.180 | 6.660 | 6.790 | 125,766 | -0.08(-1.16%) |
Jun 28, 2024 | 6.590 | 6.920 | 6.530 | 6.870 | 1,141,071 | +0.26(+3.93%) |
Jun 27, 2024 | 6.730 | 6.950 | 6.490 | 6.610 | 122,495 | -0.08(-1.20%) |
Jun 26, 2024 | 6.780 | 6.950 | 6.620 | 6.690 | 136,449 | -0.14(-2.05%) |
Jun 25, 2024 | 7.320 | 7.320 | 6.580 | 6.830 | 141,984 | -0.47(-6.44%) |
Jun 24, 2024 | 7.160 | 7.492 | 7.115 | 7.300 | 112,082 | +0.00(+0.00%) |
Jun 21, 2024 | 6.710 | 7.340 | 6.450 | 7.300 | 337,430 | +0.79(+12.14%) |
Jun 20, 2024 | 7.150 | 7.410 | 6.455 | 6.510 | 400,445 | -0.73(-10.08%) |
Jun 18, 2024 | 7.320 | 7.508 | 7.103 | 7.240 | 278,308 | -0.07(-0.96%) |
Jun 17, 2024 | 7.130 | 7.720 | 6.980 | 7.310 | 196,174 | +0.03(+0.41%) |
Jun 14, 2024 | 7.940 | 8.240 | 7.200 | 7.280 | 196,931 | -0.66(-8.31%) |
Jun 13, 2024 | 8.050 | 8.050 | 7.580 | 7.940 | 145,985 | -0.14(-1.73%) |
Jun 12, 2024 | 8.300 | 8.810 | 8.000 | 8.080 | 135,101 | +0.05(+0.62%) |
Jun 11, 2024 | 7.710 | 8.080 | 7.150 | 8.030 | 631,294 | +0.31(+4.02%) |
Jun 10, 2024 | 8.180 | 8.277 | 7.580 | 7.720 | 418,445 | -0.50(-6.08%) |
Jun 07, 2024 | 8.110 | 8.390 | 8.007 | 8.220 | 84,446 | +0.01(+0.12%) |
Jun 06, 2024 | 8.390 | 8.780 | 7.900 | 8.210 | 496,402 | -0.10(-1.20%) |
Jun 05, 2024 | 8.110 | 8.447 | 7.870 | 8.310 | 342,118 | +0.22(+2.72%) |
Jun 04, 2024 | 8.430 | 8.490 | 8.000 | 8.090 | 468,666 | -0.40(-4.71%) |
Jun 03, 2024 | 8.500 | 8.620 | 8.040 | 8.490 | 735,846 | +0.16(+1.92%) |
May 31, 2024 | 8.800 | 8.960 | 8.175 | 8.330 | 240,247 | -0.38(-4.36%) |
May 30, 2024 | 9.210 | 9.210 | 8.630 | 8.710 | 138,874 | -0.38(-4.18%) |
May 29, 2024 | 9.130 | 9.207 | 8.700 | 9.090 | 135,218 | -0.15(-1.62%) |
May 28, 2024 | 9.600 | 9.620 | 8.985 | 9.240 | 176,834 | -0.31(-3.25%) |
May 24, 2024 | 10.31 | 10.37 | 9.440 | 9.550 | 196,359 | -0.49(-4.93%) |
May 23, 2024 | 11.48 | 11.60 | 9.890 | 10.04 | 549,280 | -1.43(-12.42%) |
May 22, 2024 | 9.250 | 12.31 | 9.000 | 11.47 | 3,179,882 | +3.06(+36.39%) |
May 21, 2024 | 8.300 | 8.620 | 8.040 | 8.410 | 416,095 | +0.04(+0.48%) |
May 20, 2024 | 9.270 | 9.427 | 8.300 | 8.370 | 200,211 | -0.85(-9.22%) |
May 17, 2024 | 9.360 | 9.695 | 9.015 | 9.220 | 82,373 | -0.07(-0.75%) |
May 16, 2024 | 9.500 | 9.665 | 9.140 | 9.290 | 132,987 | -0.20(-2.11%) |
May 15, 2024 | 9.530 | 10.03 | 9.223 | 9.490 | 373,760 | +0.29(+3.15%) |
May 14, 2024 | 9.360 | 9.842 | 9.085 | 9.200 | 148,950 | -0.07(-0.76%) |
May 13, 2024 | 9.540 | 10.13 | 9.080 | 9.270 | 321,004 | -0.07(-0.75%) |
May 10, 2024 | 10.16 | 10.64 | 9.330 | 9.340 | 242,757 | -0.78(-7.71%) |
May 09, 2024 | 8.980 | 10.25 | 8.738 | 10.12 | 231,609 | +0.78(+8.35%) |
May 08, 2024 | 9.720 | 9.775 | 9.153 | 9.340 | 200,311 | -0.59(-5.94%) |
May 07, 2024 | 10.02 | 10.27 | 9.830 | 9.930 | 263,284 | -0.10(-1.00%) |
May 06, 2024 | 9.850 | 10.31 | 9.640 | 10.03 | 163,376 | -0.04(-0.40%) |
May 03, 2024 | 9.730 | 10.19 | 9.720 | 10.07 | 182,448 | +0.64(+6.79%) |
May 02, 2024 | 9.670 | 9.670 | 9.090 | 9.430 | 190,571 | -0.05(-0.53%) |