Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 8.400 | 8.665 | 8.290 | 8.600 | 4,964,128 | +0.40(+4.88%) |
Jul 15, 2024 | 8.410 | 8.440 | 8.110 | 8.200 | 5,261,938 | -0.16(-1.91%) |
Jul 12, 2024 | 7.790 | 8.610 | 7.780 | 8.360 | 10,190,697 | +0.68(+8.85%) |
Jul 11, 2024 | 7.440 | 7.850 | 7.440 | 7.680 | 8,421,423 | +0.45(+6.22%) |
Jul 10, 2024 | 7.480 | 7.510 | 7.145 | 7.230 | 5,139,794 | -0.21(-2.82%) |
Jul 09, 2024 | 7.400 | 7.450 | 7.160 | 7.440 | 4,328,302 | +0.04(+0.54%) |
Jul 08, 2024 | 7.380 | 7.560 | 7.320 | 7.400 | 3,871,154 | +0.08(+1.09%) |
Jul 05, 2024 | 7.360 | 7.405 | 7.210 | 7.320 | 3,478,552 | -0.03(-0.41%) |
Jul 03, 2024 | 7.230 | 7.570 | 7.120 | 7.350 | 3,235,020 | +0.19(+2.65%) |
Jul 02, 2024 | 7.430 | 7.435 | 7.040 | 7.160 | 6,253,942 | -0.30(-4.02%) |
Jul 01, 2024 | 7.530 | 7.950 | 7.390 | 7.460 | 8,149,520 | -0.04(-0.53%) |
Jun 28, 2024 | 7.570 | 7.700 | 7.150 | 7.500 | 22,314,540 | -0.08(-0.99%) |
Jun 27, 2024 | 7.000 | 7.600 | 6.750 | 7.575 | 28,256,408 | -1.18(-13.53%) |
Jun 26, 2024 | 9.300 | 9.470 | 8.745 | 8.760 | 5,621,248 | -0.62(-6.61%) |
Jun 25, 2024 | 9.450 | 9.865 | 9.300 | 9.380 | 5,197,540 | +0.04(+0.43%) |
Jun 24, 2024 | 8.880 | 9.700 | 8.870 | 9.340 | 6,466,706 | +0.49(+5.54%) |
Jun 21, 2024 | 9.100 | 9.220 | 8.620 | 8.850 | 8,714,513 | -0.30(-3.28%) |
Jun 20, 2024 | 9.590 | 9.660 | 8.940 | 9.150 | 3,966,693 | -0.55(-5.67%) |
Jun 18, 2024 | 9.330 | 9.990 | 9.240 | 9.700 | 4,452,883 | +0.33(+3.52%) |
Jun 17, 2024 | 9.200 | 9.475 | 9.110 | 9.370 | 3,247,571 | +0.11(+1.19%) |
Jun 14, 2024 | 9.240 | 9.410 | 9.165 | 9.260 | 2,881,354 | -0.18(-1.91%) |
Jun 13, 2024 | 9.330 | 9.600 | 9.120 | 9.440 | 3,065,727 | +0.14(+1.51%) |
Jun 12, 2024 | 8.950 | 9.490 | 8.943 | 9.300 | 6,208,703 | +0.72(+8.39%) |
Jun 11, 2024 | 8.500 | 8.670 | 8.265 | 8.580 | 3,108,949 | -0.04(-0.46%) |
Jun 10, 2024 | 8.450 | 8.680 | 8.330 | 8.620 | 3,235,278 | +0.11(+1.29%) |
Jun 07, 2024 | 8.760 | 8.935 | 8.420 | 8.510 | 3,878,101 | -0.50(-5.55%) |
Jun 06, 2024 | 9.000 | 9.220 | 8.720 | 9.010 | 3,392,043 | -0.08(-0.88%) |
Jun 05, 2024 | 8.420 | 9.135 | 8.270 | 9.090 | 4,846,007 | +0.68(+8.09%) |
Jun 04, 2024 | 8.560 | 8.755 | 8.400 | 8.410 | 2,971,631 | -0.18(-2.10%) |
Jun 03, 2024 | 8.390 | 8.860 | 8.320 | 8.590 | 4,636,383 | +0.31(+3.74%) |
May 31, 2024 | 8.930 | 9.200 | 8.220 | 8.280 | 6,518,102 | -0.59(-6.65%) |
May 30, 2024 | 8.720 | 8.920 | 8.600 | 8.870 | 3,383,936 | +0.29(+3.38%) |
May 29, 2024 | 8.740 | 8.750 | 8.360 | 8.580 | 5,739,225 | -0.41(-4.56%) |
May 28, 2024 | 9.320 | 9.620 | 8.870 | 8.990 | 4,572,977 | -0.17(-1.86%) |
May 24, 2024 | 9.100 | 9.310 | 8.973 | 9.160 | 3,414,275 | +0.13(+1.44%) |
May 23, 2024 | 9.550 | 9.560 | 8.840 | 9.030 | 6,731,962 | -0.33(-3.53%) |
May 22, 2024 | 9.520 | 9.560 | 9.220 | 9.360 | 3,598,316 | -0.15(-1.58%) |
May 21, 2024 | 9.630 | 9.800 | 9.385 | 9.510 | 3,019,538 | -0.27(-2.76%) |
May 20, 2024 | 9.430 | 9.810 | 9.250 | 9.780 | 3,493,624 | +0.36(+3.82%) |
May 17, 2024 | 9.500 | 9.580 | 9.170 | 9.420 | 4,735,552 | -0.09(-0.95%) |
May 16, 2024 | 10.05 | 10.11 | 9.430 | 9.510 | 4,867,280 | -0.50(-5.00%) |
May 15, 2024 | 10.34 | 10.66 | 9.680 | 10.01 | 6,869,787 | -0.04(-0.40%) |
May 14, 2024 | 9.730 | 10.56 | 9.700 | 10.05 | 10,152,097 | +0.57(+6.01%) |
May 13, 2024 | 9.420 | 10.40 | 9.060 | 9.480 | 15,383,498 | +0.88(+10.23%) |
May 10, 2024 | 9.050 | 9.340 | 8.220 | 8.600 | 7,288,336 | -0.04(-0.46%) |
May 09, 2024 | 8.600 | 8.690 | 8.460 | 8.640 | 2,978,507 | +0.05(+0.58%) |
May 08, 2024 | 8.560 | 8.765 | 8.430 | 8.590 | 2,584,823 | -0.20(-2.28%) |
May 07, 2024 | 8.900 | 9.050 | 8.570 | 8.790 | 3,211,729 | -0.15(-1.68%) |
May 06, 2024 | 8.930 | 9.210 | 8.820 | 8.940 | 3,364,512 | +0.10(+1.13%) |
May 03, 2024 | 9.240 | 9.400 | 8.700 | 8.840 | 3,982,476 | +0.05(+0.57%) |
May 02, 2024 | 8.470 | 8.790 | 8.300 | 8.790 | 3,871,776 | +0.45(+5.40%) |