Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.36 | 10.47 | 9.681 | 9.910 | 38,370 | -0.31(-3.03%) |
Jul 25, 2024 | 10.03 | 10.32 | 9.700 | 10.22 | 33,972 | +0.34(+3.44%) |
Jul 24, 2024 | 9.820 | 10.34 | 9.530 | 9.880 | 22,650 | -0.23(-2.27%) |
Jul 23, 2024 | 10.02 | 10.79 | 10.02 | 10.11 | 19,314 | +0.10(+1.00%) |
Jul 22, 2024 | 9.530 | 10.25 | 9.330 | 10.01 | 25,859 | +0.76(+8.22%) |
Jul 19, 2024 | 9.160 | 9.710 | 9.070 | 9.250 | 23,954 | -0.05(-0.54%) |
Jul 18, 2024 | 10.41 | 10.46 | 9.300 | 9.300 | 24,084 | -1.16(-11.09%) |
Jul 17, 2024 | 9.730 | 10.50 | 9.730 | 10.46 | 12,605 | +0.46(+4.60%) |
Jul 16, 2024 | 8.920 | 10.00 | 8.630 | 10.00 | 28,777 | +0.92(+10.13%) |
Jul 15, 2024 | 8.940 | 9.200 | 8.660 | 9.080 | 15,542 | +0.28(+3.18%) |
Jul 12, 2024 | 8.320 | 9.062 | 8.220 | 8.800 | 35,026 | +0.40(+4.76%) |
Jul 11, 2024 | 8.400 | 8.550 | 8.150 | 8.400 | 21,347 | -0.05(-0.59%) |
Jul 10, 2024 | 8.520 | 8.565 | 8.110 | 8.450 | 31,761 | +0.20(+2.42%) |
Jul 09, 2024 | 8.480 | 8.570 | 8.220 | 8.250 | 12,747 | -0.07(-0.84%) |
Jul 08, 2024 | 8.400 | 8.570 | 8.100 | 8.320 | 2,790 | +0.04(+0.48%) |
Jul 05, 2024 | 8.110 | 8.420 | 7.653 | 8.280 | 4,175 | -0.24(-2.82%) |
Jul 03, 2024 | 8.380 | 8.740 | 8.110 | 8.520 | 1,836 | -0.01(-0.12%) |
Jul 02, 2024 | 8.130 | 8.780 | 8.130 | 8.530 | 10,427 | +0.41(+5.05%) |
Jul 01, 2024 | 8.880 | 9.080 | 8.120 | 8.120 | 5,008 | -0.76(-8.56%) |
Jun 28, 2024 | 8.530 | 9.000 | 8.450 | 8.880 | 14,146 | +0.48(+5.71%) |
Jun 27, 2024 | 8.298 | 8.420 | 8.175 | 8.400 | 8,879 | +0.39(+4.87%) |
Jun 26, 2024 | 8.360 | 8.390 | 8.010 | 8.010 | 7,774 | -0.24(-2.91%) |
Jun 25, 2024 | 8.380 | 8.405 | 8.250 | 8.250 | 4,359 | -0.19(-2.25%) |
Jun 24, 2024 | 8.630 | 8.720 | 8.086 | 8.440 | 15,683 | -0.16(-1.86%) |
Jun 21, 2024 | 8.500 | 8.720 | 8.075 | 8.600 | 21,493 | +0.35(+4.24%) |
Jun 20, 2024 | 8.000 | 8.560 | 8.000 | 8.250 | 20,611 | +0.50(+6.45%) |
Jun 18, 2024 | 7.960 | 8.390 | 7.560 | 7.750 | 8,870 | -0.15(-1.90%) |
Jun 17, 2024 | 8.130 | 8.400 | 7.900 | 7.900 | 9,544 | -0.39(-4.70%) |
Jun 14, 2024 | 8.290 | 8.290 | 8.260 | 8.290 | 5,519 | -0.01(-0.12%) |
Jun 13, 2024 | 8.400 | 8.400 | 8.000 | 8.300 | 1,908 | -0.11(-1.31%) |
Jun 12, 2024 | 8.140 | 8.410 | 8.040 | 8.410 | 11,565 | +0.28(+3.44%) |
Jun 11, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 1,045 | +0.22(+2.78%) |
Jun 10, 2024 | 7.840 | 7.925 | 7.780 | 7.910 | 1,953 | -0.24(-2.94%) |
Jun 07, 2024 | 7.854 | 8.150 | 7.854 | 8.150 | 1,451 | -0.10(-1.21%) |
Jun 06, 2024 | 8.260 | 8.260 | 8.050 | 8.250 | 2,540 | -0.01(-0.12%) |
Jun 05, 2024 | 8.200 | 8.290 | 8.200 | 8.260 | 1,462 | +0.09(+1.10%) |
Jun 04, 2024 | 8.010 | 8.170 | 7.550 | 8.170 | 5,381 | +0.22(+2.77%) |
Jun 03, 2024 | 8.500 | 8.500 | 7.230 | 7.950 | 20,492 | -0.62(-7.23%) |
May 31, 2024 | 8.790 | 8.790 | 8.260 | 8.570 | 9,254 | -0.18(-2.06%) |
May 30, 2024 | 8.430 | 8.824 | 8.410 | 8.750 | 4,587 | +0.35(+4.17%) |
May 29, 2024 | 8.000 | 8.430 | 7.980 | 8.400 | 37,268 | +0.41(+5.13%) |
May 28, 2024 | 7.660 | 7.990 | 7.566 | 7.990 | 10,934 | +0.23(+2.96%) |
May 24, 2024 | 7.480 | 7.760 | 7.300 | 7.760 | 25,705 | +0.38(+5.15%) |
May 23, 2024 | 7.310 | 7.500 | 7.240 | 7.380 | 5,753 | +0.13(+1.79%) |
May 22, 2024 | 6.760 | 7.450 | 6.760 | 7.250 | 18,398 | +0.08(+1.12%) |
May 21, 2024 | 7.260 | 7.499 | 6.730 | 7.170 | 14,883 | +0.04(+0.63%) |
May 20, 2024 | 7.445 | 7.445 | 7.100 | 7.125 | 1,826 | -0.17(-2.40%) |
May 17, 2024 | 7.010 | 7.580 | 7.010 | 7.300 | 13,026 | +0.15(+2.10%) |
May 16, 2024 | 7.870 | 7.870 | 7.040 | 7.150 | 15,747 | -0.65(-8.33%) |
May 15, 2024 | 6.910 | 7.955 | 6.910 | 7.800 | 26,914 | +1.04(+15.47%) |
May 14, 2024 | 6.610 | 6.755 | 6.525 | 6.755 | 5,279 | +0.04(+0.52%) |
May 13, 2024 | 6.744 | 6.770 | 6.720 | 6.720 | 2,058 | +0.12(+1.82%) |
May 10, 2024 | 6.900 | 7.040 | 6.580 | 6.600 | 1,903 | -0.30(-4.35%) |
May 09, 2024 | 6.990 | 6.990 | 6.590 | 6.900 | 1,901 | +0.03(+0.44%) |
May 08, 2024 | 6.850 | 7.120 | 6.670 | 6.870 | 5,519 | +0.07(+1.03%) |
May 07, 2024 | 6.850 | 7.010 | 6.800 | 6.800 | 2,398 | -0.17(-2.44%) |
May 06, 2024 | 6.930 | 7.100 | 6.930 | 6.970 | 3,949 | +0.05(+0.72%) |
May 03, 2024 | 6.500 | 7.150 | 6.313 | 6.920 | 12,709 | +0.91(+15.14%) |
May 02, 2024 | 6.660 | 7.250 | 5.970 | 6.010 | 15,183 | -0.65(-9.76%) |