Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.900 | 10.84 | 9.612 | 9.950 | 140,680 | -0.54(-5.15%) |
Jul 18, 2024 | 10.84 | 11.10 | 10.41 | 10.49 | 160,844 | -0.26(-2.42%) |
Jul 17, 2024 | 9.980 | 10.87 | 9.830 | 10.75 | 310,992 | +0.77(+7.72%) |
Jul 16, 2024 | 9.520 | 9.990 | 9.290 | 9.980 | 156,404 | +0.48(+5.05%) |
Jul 15, 2024 | 9.240 | 9.620 | 9.160 | 9.500 | 236,349 | +0.36(+3.94%) |
Jul 12, 2024 | 9.050 | 9.390 | 8.860 | 9.140 | 286,267 | +0.14(+1.56%) |
Jul 11, 2024 | 9.070 | 9.070 | 8.580 | 9.000 | 143,171 | +0.20(+2.27%) |
Jul 10, 2024 | 8.470 | 9.110 | 8.470 | 8.800 | 140,887 | +0.29(+3.41%) |
Jul 09, 2024 | 8.860 | 8.960 | 8.470 | 8.510 | 126,002 | -0.49(-5.44%) |
Jul 08, 2024 | 9.290 | 9.450 | 8.885 | 9.000 | 171,789 | -0.21(-2.28%) |
Jul 05, 2024 | 9.180 | 9.220 | 8.860 | 9.210 | 203,792 | -0.12(-1.29%) |
Jul 03, 2024 | 8.900 | 9.430 | 8.830 | 9.330 | 131,936 | +0.33(+3.67%) |
Jul 02, 2024 | 9.050 | 9.200 | 8.775 | 9.000 | 267,036 | -0.14(-1.53%) |
Jul 01, 2024 | 9.010 | 9.140 | 8.400 | 9.140 | 589,908 | +0.06(+0.66%) |
Jun 28, 2024 | 8.740 | 9.130 | 8.560 | 9.080 | 3,716,229 | +0.34(+3.89%) |
Jun 27, 2024 | 8.590 | 8.900 | 8.550 | 8.740 | 303,347 | +0.14(+1.63%) |
Jun 26, 2024 | 9.010 | 9.030 | 8.125 | 8.600 | 295,561 | -0.41(-4.55%) |
Jun 25, 2024 | 9.150 | 9.150 | 8.710 | 9.010 | 307,419 | -0.12(-1.31%) |
Jun 24, 2024 | 9.160 | 9.180 | 8.790 | 9.130 | 354,382 | +0.16(+1.78%) |
Jun 21, 2024 | 8.500 | 9.000 | 7.750 | 8.970 | 3,989,868 | +0.57(+6.79%) |
Jun 20, 2024 | 8.500 | 8.850 | 8.146 | 8.400 | 277,382 | -0.18(-2.10%) |
Jun 18, 2024 | 8.000 | 8.600 | 7.685 | 8.580 | 348,126 | +0.32(+3.87%) |
Jun 17, 2024 | 7.660 | 8.730 | 7.490 | 8.260 | 407,036 | +0.47(+6.03%) |
Jun 14, 2024 | 6.790 | 7.975 | 6.390 | 7.790 | 229,062 | +0.79(+11.29%) |
Jun 13, 2024 | 7.500 | 8.140 | 6.900 | 7.000 | 343,163 | -0.25(-3.45%) |
Jun 12, 2024 | 6.570 | 7.250 | 6.135 | 7.250 | 419,310 | +0.88(+13.81%) |
Jun 11, 2024 | 5.660 | 6.510 | 5.510 | 6.370 | 518,061 | +0.63(+10.98%) |
Jun 10, 2024 | 4.910 | 6.230 | 4.840 | 5.740 | 839,985 | +0.99(+20.84%) |
Jun 07, 2024 | 5.150 | 5.504 | 4.585 | 4.750 | 162,250 | -0.44(-8.48%) |
Jun 06, 2024 | 5.400 | 5.640 | 5.140 | 5.190 | 149,982 | -0.29(-5.29%) |
Jun 05, 2024 | 5.010 | 5.600 | 5.010 | 5.480 | 120,276 | -0.03(-0.54%) |
Jun 04, 2024 | 5.530 | 5.821 | 5.120 | 5.510 | 107,657 | -0.31(-5.33%) |
Jun 03, 2024 | 6.000 | 6.074 | 5.650 | 5.820 | 85,892 | -0.13(-2.18%) |
May 31, 2024 | 6.480 | 6.500 | 5.525 | 5.950 | 172,956 | -0.40(-6.30%) |
May 30, 2024 | 6.400 | 6.400 | 6.150 | 6.350 | 98,408 | +0.05(+0.79%) |
May 29, 2024 | 6.150 | 6.350 | 5.560 | 6.300 | 113,987 | +0.03(+0.48%) |
May 28, 2024 | 6.050 | 6.780 | 5.910 | 6.270 | 260,093 | +0.37(+6.27%) |
May 24, 2024 | 5.500 | 6.340 | 5.120 | 5.900 | 222,746 | +0.54(+10.07%) |
May 23, 2024 | 5.530 | 6.450 | 5.010 | 5.360 | 424,300 | +0.38(+7.63%) |
May 22, 2024 | 6.050 | 6.210 | 4.500 | 4.980 | 110,334 | -1.12(-18.36%) |
May 21, 2024 | 6.650 | 6.740 | 6.000 | 6.100 | 124,814 | -0.50(-7.58%) |
May 20, 2024 | 6.800 | 6.880 | 6.360 | 6.600 | 83,328 | -0.15(-2.22%) |
May 17, 2024 | 7.400 | 7.400 | 6.530 | 6.750 | 34,001 | -0.05(-0.74%) |
May 16, 2024 | 7.160 | 7.160 | 6.200 | 6.800 | 77,405 | -0.29(-4.09%) |
May 15, 2024 | 7.600 | 7.970 | 6.830 | 7.090 | 72,238 | -0.31(-4.19%) |
May 14, 2024 | 7.250 | 7.500 | 7.055 | 7.400 | 40,013 | +0.38(+5.41%) |
May 13, 2024 | 7.750 | 7.750 | 6.930 | 7.020 | 34,200 | -0.38(-5.14%) |
May 10, 2024 | 8.000 | 8.000 | 7.090 | 7.400 | 34,268 | -0.37(-4.76%) |
May 09, 2024 | 8.910 | 8.910 | 7.691 | 7.770 | 50,935 | -1.12(-12.60%) |
May 08, 2024 | 9.160 | 9.508 | 8.150 | 8.890 | 45,800 | -0.08(-0.89%) |
May 07, 2024 | 7.985 | 8.970 | 7.985 | 8.970 | 30,136 | +0.87(+10.74%) |
May 06, 2024 | 7.780 | 8.809 | 7.500 | 8.100 | 40,449 | +0.48(+6.30%) |
May 03, 2024 | 7.850 | 7.850 | 7.434 | 7.620 | 33,003 | -0.23(-2.93%) |
May 02, 2024 | 7.600 | 8.350 | 7.310 | 7.850 | 17,638 | +0.55(+7.53%) |