Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 8.490 | 10.14 | 8.210 | 9.480 | 1,197,378 | +0.70(+7.97%) |
Jul 17, 2024 | 8.050 | 8.805 | 6.900 | 8.780 | 2,210,180 | -0.14(-1.57%) |
Jul 16, 2024 | 8.770 | 9.210 | 8.530 | 8.920 | 333,640 | +0.25(+2.88%) |
Jul 15, 2024 | 7.990 | 8.750 | 7.950 | 8.670 | 394,611 | +0.76(+9.61%) |
Jul 12, 2024 | 7.840 | 8.120 | 7.530 | 7.910 | 225,847 | +0.12(+1.54%) |
Jul 11, 2024 | 7.850 | 8.280 | 7.750 | 7.790 | 363,573 | +0.01(+0.13%) |
Jul 10, 2024 | 7.510 | 7.980 | 7.420 | 7.780 | 423,262 | +0.31(+4.15%) |
Jul 09, 2024 | 7.120 | 7.550 | 7.041 | 7.470 | 196,480 | +0.29(+4.04%) |
Jul 08, 2024 | 6.940 | 7.300 | 6.885 | 7.180 | 215,151 | +0.29(+4.21%) |
Jul 05, 2024 | 7.090 | 7.159 | 6.760 | 6.890 | 199,275 | -0.24(-3.37%) |
Jul 03, 2024 | 6.850 | 7.150 | 6.835 | 7.130 | 107,766 | +0.29(+4.24%) |
Jul 02, 2024 | 6.900 | 7.050 | 6.669 | 6.840 | 543,434 | -0.13(-1.87%) |
Jul 01, 2024 | 6.980 | 7.000 | 6.580 | 6.970 | 408,558 | +0.11(+1.60%) |
Jun 28, 2024 | 7.010 | 7.100 | 6.600 | 6.860 | 2,980,574 | -0.12(-1.72%) |
Jun 27, 2024 | 6.940 | 7.414 | 6.840 | 6.980 | 365,548 | +0.00(+0.00%) |
Jun 26, 2024 | 6.840 | 7.165 | 6.610 | 6.980 | 306,028 | +0.07(+1.01%) |
Jun 25, 2024 | 7.090 | 7.332 | 6.850 | 6.910 | 399,038 | +0.07(+1.02%) |
Jun 24, 2024 | 6.780 | 6.990 | 6.600 | 6.840 | 116,614 | +0.11(+1.63%) |
Jun 21, 2024 | 6.590 | 6.820 | 6.450 | 6.730 | 148,479 | +0.17(+2.59%) |
Jun 20, 2024 | 6.570 | 6.740 | 6.380 | 6.560 | 189,922 | -0.03(-0.46%) |
Jun 18, 2024 | 7.280 | 7.400 | 6.590 | 6.590 | 328,874 | -0.73(-9.97%) |
Jun 17, 2024 | 7.590 | 7.590 | 7.271 | 7.320 | 129,020 | -0.30(-3.94%) |
Jun 14, 2024 | 8.070 | 8.090 | 7.600 | 7.620 | 156,375 | -0.47(-5.81%) |
Jun 13, 2024 | 7.840 | 8.163 | 7.540 | 8.090 | 199,336 | +0.22(+2.80%) |
Jun 12, 2024 | 7.280 | 8.040 | 7.280 | 7.870 | 250,231 | +0.56(+7.66%) |
Jun 11, 2024 | 7.490 | 7.500 | 7.260 | 7.310 | 175,840 | -0.19(-2.53%) |
Jun 10, 2024 | 7.340 | 7.550 | 7.260 | 7.500 | 78,691 | +0.15(+2.04%) |
Jun 07, 2024 | 7.400 | 7.490 | 7.270 | 7.350 | 93,793 | -0.10(-1.34%) |
Jun 06, 2024 | 7.600 | 7.650 | 7.410 | 7.450 | 92,203 | -0.13(-1.72%) |
Jun 05, 2024 | 7.480 | 7.660 | 7.380 | 7.580 | 104,178 | +0.06(+0.80%) |
Jun 04, 2024 | 7.750 | 7.790 | 7.460 | 7.520 | 110,936 | -0.23(-2.97%) |
Jun 03, 2024 | 7.870 | 8.051 | 7.650 | 7.750 | 170,012 | -0.17(-2.15%) |
May 31, 2024 | 7.830 | 8.350 | 7.830 | 7.920 | 295,956 | +0.11(+1.41%) |
May 30, 2024 | 7.900 | 7.995 | 7.760 | 7.810 | 61,784 | -0.21(-2.62%) |
May 29, 2024 | 7.560 | 8.020 | 7.510 | 8.020 | 182,118 | +0.36(+4.70%) |
May 28, 2024 | 7.560 | 7.860 | 7.240 | 7.660 | 255,839 | +0.06(+0.79%) |
May 24, 2024 | 7.820 | 7.820 | 7.560 | 7.600 | 212,071 | -0.23(-2.94%) |
May 23, 2024 | 7.910 | 7.940 | 7.450 | 7.830 | 364,313 | -0.07(-0.89%) |
May 22, 2024 | 7.840 | 8.190 | 7.700 | 7.900 | 297,674 | +0.04(+0.51%) |
May 21, 2024 | 8.380 | 8.790 | 7.810 | 7.860 | 808,055 | -0.39(-4.73%) |
May 20, 2024 | 8.040 | 8.490 | 8.010 | 8.250 | 572,719 | +0.21(+2.61%) |
May 17, 2024 | 8.170 | 8.380 | 7.850 | 8.040 | 1,794,585 | -0.21(-2.55%) |
May 16, 2024 | 8.770 | 8.770 | 8.150 | 8.250 | 353,791 | -0.50(-5.71%) |
May 15, 2024 | 9.000 | 9.060 | 8.680 | 8.750 | 252,881 | -0.18(-2.02%) |
May 14, 2024 | 9.270 | 9.450 | 8.780 | 8.930 | 232,641 | -0.24(-2.62%) |
May 13, 2024 | 9.330 | 9.470 | 9.040 | 9.170 | 218,181 | -0.13(-1.40%) |
May 10, 2024 | 9.450 | 10.76 | 9.190 | 9.300 | 340,268 | -0.31(-3.23%) |
May 09, 2024 | 9.780 | 9.930 | 9.440 | 9.610 | 212,194 | -0.20(-2.04%) |
May 08, 2024 | 10.17 | 10.17 | 9.600 | 9.810 | 200,543 | -0.53(-5.13%) |
May 07, 2024 | 10.63 | 10.84 | 10.30 | 10.34 | 340,343 | -0.32(-3.00%) |
May 06, 2024 | 10.49 | 10.67 | 10.08 | 10.66 | 206,614 | +0.23(+2.21%) |
May 03, 2024 | 10.10 | 10.69 | 10.00 | 10.43 | 900,531 | +0.43(+4.30%) |
May 02, 2024 | 10.11 | 10.15 | 9.500 | 10.00 | 374,224 | +0.21(+2.15%) |