Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.010 | 9.180 | 8.550 | 8.640 | 1,780,515 | -0.36(-4.00%) |
Jul 18, 2024 | 9.200 | 9.490 | 8.980 | 9.000 | 1,046,680 | -0.29(-3.12%) |
Jul 17, 2024 | 9.120 | 9.370 | 9.010 | 9.290 | 1,706,865 | +0.08(+0.87%) |
Jul 16, 2024 | 8.870 | 9.230 | 8.795 | 9.210 | 1,991,958 | +0.45(+5.14%) |
Jul 15, 2024 | 9.000 | 9.100 | 8.740 | 8.760 | 1,854,292 | -0.18(-2.01%) |
Jul 12, 2024 | 8.740 | 8.985 | 8.610 | 8.940 | 1,734,898 | +0.34(+3.95%) |
Jul 11, 2024 | 7.800 | 8.700 | 7.790 | 8.600 | 3,657,608 | +0.88(+11.40%) |
Jul 10, 2024 | 7.610 | 7.730 | 7.310 | 7.720 | 1,649,393 | +0.15(+1.98%) |
Jul 09, 2024 | 7.350 | 7.575 | 7.200 | 7.570 | 1,771,955 | +0.22(+2.99%) |
Jul 08, 2024 | 7.010 | 7.470 | 7.010 | 7.350 | 1,946,047 | +0.36(+5.15%) |
Jul 05, 2024 | 6.990 | 7.085 | 6.845 | 6.990 | 782,984 | +0.00(+0.00%) |
Jul 03, 2024 | 6.830 | 7.035 | 6.740 | 6.990 | 1,739,818 | +0.15(+2.19%) |
Jul 02, 2024 | 6.920 | 6.920 | 6.715 | 6.840 | 1,961,583 | -0.10(-1.44%) |
Jul 01, 2024 | 7.210 | 7.330 | 6.930 | 6.940 | 1,771,436 | -0.22(-3.07%) |
Jun 28, 2024 | 7.110 | 7.380 | 7.040 | 7.160 | 15,917,650 | +0.08(+1.13%) |
Jun 27, 2024 | 6.940 | 7.110 | 6.760 | 7.080 | 2,315,145 | +0.14(+2.02%) |
Jun 26, 2024 | 6.840 | 6.985 | 6.670 | 6.940 | 2,415,128 | +0.07(+1.02%) |
Jun 25, 2024 | 7.070 | 7.100 | 6.830 | 6.870 | 1,836,264 | -0.20(-2.83%) |
Jun 24, 2024 | 7.270 | 7.340 | 6.990 | 7.070 | 1,420,046 | -0.17(-2.35%) |
Jun 21, 2024 | 7.140 | 7.365 | 7.075 | 7.240 | 2,330,636 | +0.23(+3.28%) |
Jun 20, 2024 | 6.980 | 7.010 | 6.730 | 7.010 | 1,705,747 | +0.12(+1.74%) |
Jun 18, 2024 | 7.190 | 7.250 | 6.875 | 6.890 | 1,992,892 | -0.33(-4.57%) |
Jun 17, 2024 | 7.490 | 7.530 | 7.130 | 7.220 | 2,194,230 | -0.30(-3.99%) |
Jun 14, 2024 | 7.710 | 7.760 | 7.460 | 7.520 | 1,556,348 | -0.24(-3.09%) |
Jun 13, 2024 | 7.880 | 7.885 | 7.690 | 7.760 | 1,260,663 | -0.12(-1.52%) |
Jun 12, 2024 | 8.280 | 8.340 | 7.795 | 7.880 | 2,079,403 | -0.23(-2.84%) |
Jun 11, 2024 | 8.450 | 8.450 | 8.100 | 8.110 | 2,098,699 | -0.32(-3.80%) |
Jun 10, 2024 | 8.470 | 8.610 | 8.365 | 8.430 | 1,703,051 | -0.18(-2.09%) |
Jun 07, 2024 | 8.340 | 8.880 | 8.320 | 8.610 | 2,054,100 | +0.15(+1.77%) |
Jun 06, 2024 | 8.570 | 8.640 | 8.400 | 8.460 | 1,362,155 | -0.15(-1.74%) |
Jun 05, 2024 | 8.760 | 8.810 | 8.585 | 8.610 | 1,220,775 | -0.09(-1.03%) |
Jun 04, 2024 | 8.760 | 8.790 | 8.495 | 8.700 | 1,635,442 | -0.05(-0.57%) |
Jun 03, 2024 | 8.870 | 9.041 | 8.660 | 8.750 | 2,248,702 | +0.08(+0.92%) |
May 31, 2024 | 8.890 | 9.110 | 8.590 | 8.670 | 2,174,305 | -0.22(-2.47%) |
May 30, 2024 | 8.930 | 9.048 | 8.760 | 8.890 | 2,060,572 | -0.04(-0.45%) |
May 29, 2024 | 9.990 | 9.990 | 8.780 | 8.930 | 4,398,994 | -1.85(-17.16%) |
May 28, 2024 | 10.96 | 11.16 | 10.76 | 10.78 | 1,014,778 | -0.07(-0.65%) |
May 24, 2024 | 10.92 | 10.97 | 10.74 | 10.85 | 1,135,583 | +0.07(+0.65%) |
May 23, 2024 | 11.01 | 11.06 | 10.71 | 10.78 | 1,216,987 | -0.27(-2.44%) |
May 22, 2024 | 10.89 | 11.50 | 10.89 | 11.05 | 1,592,278 | +0.10(+0.91%) |
May 21, 2024 | 11.21 | 11.39 | 10.70 | 10.95 | 1,160,987 | -0.39(-3.44%) |
May 20, 2024 | 11.23 | 11.46 | 10.78 | 11.34 | 1,947,640 | +0.02(+0.18%) |
May 17, 2024 | 11.09 | 11.55 | 10.96 | 11.32 | 1,655,169 | +0.22(+1.98%) |
May 16, 2024 | 11.23 | 11.51 | 11.02 | 11.10 | 1,680,547 | -0.10(-0.89%) |
May 15, 2024 | 10.88 | 11.22 | 10.73 | 11.20 | 1,616,871 | +0.50(+4.67%) |
May 14, 2024 | 10.73 | 10.99 | 10.61 | 10.70 | 1,897,010 | +0.17(+1.61%) |
May 13, 2024 | 10.45 | 10.71 | 10.33 | 10.53 | 2,366,807 | +0.07(+0.67%) |
May 10, 2024 | 9.830 | 10.57 | 9.830 | 10.46 | 3,972,350 | +0.60(+6.09%) |
May 09, 2024 | 9.150 | 10.14 | 8.690 | 9.860 | 5,157,156 | +0.99(+11.16%) |
May 08, 2024 | 8.810 | 9.000 | 8.650 | 8.870 | 1,569,442 | -0.09(-1.00%) |
May 07, 2024 | 9.090 | 9.100 | 8.880 | 8.960 | 1,873,257 | -0.05(-0.55%) |
May 06, 2024 | 8.990 | 9.080 | 8.855 | 9.010 | 2,300,344 | +0.04(+0.45%) |
May 03, 2024 | 8.960 | 9.135 | 8.850 | 8.970 | 1,808,587 | +0.17(+1.93%) |
May 02, 2024 | 8.580 | 8.800 | 8.420 | 8.800 | 1,426,239 | +0.38(+4.51%) |