Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 7.950 | 8.320 | 7.920 | 8.000 | 2,325,565 | -0.22(-2.68%) |
Jul 17, 2024 | 8.020 | 8.292 | 7.990 | 8.220 | 2,181,656 | +0.52(+6.75%) |
Jul 16, 2024 | 7.590 | 7.810 | 7.550 | 7.700 | 1,451,440 | +0.12(+1.58%) |
Jul 15, 2024 | 7.450 | 7.655 | 7.415 | 7.580 | 1,471,746 | +0.03(+0.40%) |
Jul 12, 2024 | 7.590 | 7.645 | 7.370 | 7.550 | 1,588,787 | -0.08(-1.05%) |
Jul 11, 2024 | 7.180 | 7.660 | 7.175 | 7.630 | 3,162,774 | +0.40(+5.53%) |
Jul 10, 2024 | 7.280 | 7.375 | 7.230 | 7.230 | 1,281,390 | -0.19(-2.56%) |
Jul 09, 2024 | 7.480 | 7.590 | 7.290 | 7.420 | 1,454,143 | -0.21(-2.75%) |
Jul 08, 2024 | 7.660 | 7.685 | 7.460 | 7.630 | 1,228,134 | -0.14(-1.80%) |
Jul 05, 2024 | 7.610 | 7.770 | 7.580 | 7.770 | 1,810,324 | +0.16(+2.10%) |
Jul 03, 2024 | 8.060 | 8.069 | 7.610 | 7.610 | 1,663,416 | -0.37(-4.64%) |
Jul 02, 2024 | 8.070 | 8.080 | 7.935 | 7.980 | 1,056,646 | +0.10(+1.27%) |
Jul 01, 2024 | 7.910 | 8.220 | 7.839 | 7.880 | 2,258,610 | -0.04(-0.51%) |
Jun 28, 2024 | 7.850 | 7.965 | 7.660 | 7.920 | 1,253,246 | +0.04(+0.51%) |
Jun 27, 2024 | 7.890 | 7.950 | 7.750 | 7.880 | 2,007,797 | +0.15(+1.94%) |
Jun 26, 2024 | 7.750 | 7.970 | 7.630 | 7.730 | 2,121,299 | -0.01(-0.13%) |
Jun 25, 2024 | 8.100 | 8.220 | 7.725 | 7.740 | 2,967,392 | -0.57(-6.89%) |
Jun 24, 2024 | 8.005 | 8.313 | 7.919 | 8.313 | 3,115,202 | +0.55(+7.04%) |
Jun 21, 2024 | 7.776 | 7.920 | 7.559 | 7.766 | 2,082,117 | +0.23(+3.03%) |
Jun 20, 2024 | 7.060 | 7.607 | 7.014 | 7.537 | 4,221,906 | +0.25(+3.41%) |
Jun 18, 2024 | 7.547 | 7.566 | 7.248 | 7.289 | 647,610 | -0.27(-3.55%) |
Jun 17, 2024 | 7.468 | 7.622 | 7.408 | 7.557 | 662,726 | +0.07(+0.93%) |
Jun 14, 2024 | 7.607 | 7.696 | 7.448 | 7.488 | 1,072,668 | -0.15(-1.95%) |
Jun 13, 2024 | 7.657 | 7.786 | 7.612 | 7.637 | 1,392,563 | -0.27(-3.40%) |
Jun 12, 2024 | 8.045 | 8.074 | 7.786 | 7.905 | 840,029 | -0.28(-3.40%) |
Jun 11, 2024 | 8.134 | 8.333 | 8.066 | 8.184 | 609,645 | +0.04(+0.49%) |
Jun 10, 2024 | 8.253 | 8.452 | 8.045 | 8.144 | 994,832 | -0.04(-0.49%) |
Jun 07, 2024 | 8.263 | 8.373 | 8.144 | 8.184 | 250,651 | +0.00(+0.00%) |
Jun 06, 2024 | 7.965 | 8.343 | 7.875 | 8.184 | 1,417,563 | +0.10(+1.23%) |
Jun 05, 2024 | 8.383 | 8.442 | 8.084 | 8.084 | 510,115 | -0.44(-5.13%) |
Jun 04, 2024 | 8.562 | 8.691 | 8.502 | 8.522 | 289,941 | -0.11(-1.27%) |
Jun 03, 2024 | 8.731 | 8.870 | 8.621 | 8.631 | 282,324 | -0.44(-4.82%) |
May 31, 2024 | 8.820 | 9.268 | 8.820 | 9.069 | 488,066 | +0.08(+0.88%) |
May 30, 2024 | 8.691 | 9.049 | 8.596 | 8.989 | 837,762 | +0.32(+3.67%) |
May 29, 2024 | 8.790 | 8.949 | 8.611 | 8.671 | 637,909 | -0.04(-0.46%) |
May 28, 2024 | 9.029 | 9.069 | 8.641 | 8.711 | 580,684 | -0.67(-7.10%) |
May 24, 2024 | 9.566 | 9.695 | 9.377 | 9.377 | 220,187 | -0.26(-2.68%) |
May 23, 2024 | 9.805 | 9.864 | 9.367 | 9.636 | 592,434 | -0.98(-9.27%) |
May 22, 2024 | 10.56 | 10.79 | 10.51 | 10.62 | 370,440 | +0.05(+0.47%) |
May 21, 2024 | 10.77 | 10.79 | 10.55 | 10.57 | 54,374 | -0.05(-0.47%) |
May 20, 2024 | 10.74 | 10.76 | 10.58 | 10.62 | 62,017 | -0.27(-2.47%) |
May 17, 2024 | 10.66 | 10.95 | 10.65 | 10.89 | 183,044 | +0.23(+2.15%) |
May 16, 2024 | 10.62 | 10.70 | 10.54 | 10.66 | 66,003 | +0.02(+0.19%) |
May 15, 2024 | 10.91 | 10.97 | 10.60 | 10.64 | 99,711 | -0.40(-3.60%) |
May 14, 2024 | 11.26 | 11.30 | 10.99 | 11.04 | 92,322 | -0.12(-1.07%) |
May 13, 2024 | 11.15 | 11.33 | 11.08 | 11.16 | 24,625 | -0.04(-0.36%) |
May 10, 2024 | 11.17 | 11.27 | 11.02 | 11.20 | 80,819 | -0.14(-1.23%) |
May 09, 2024 | 11.12 | 11.39 | 11.07 | 11.34 | 179,577 | +0.21(+1.88%) |
May 08, 2024 | 11.26 | 11.26 | 11.04 | 11.13 | 130,093 | +0.02(+0.18%) |
May 07, 2024 | 11.05 | 11.29 | 10.99 | 11.11 | 209,952 | +0.19(+1.73%) |
May 06, 2024 | 11.29 | 11.33 | 10.92 | 10.92 | 126,617 | -0.43(-3.77%) |
May 03, 2024 | 11.51 | 11.57 | 11.29 | 11.35 | 163,984 | -0.40(-3.39%) |
May 02, 2024 | 11.94 | 12.14 | 11.70 | 11.74 | 110,771 | -0.40(-3.28%) |