Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.29 | 10.39 | 9.900 | 10.24 | 157,689 | -0.16(-1.54%) |
Jul 16, 2024 | 9.930 | 10.44 | 9.790 | 10.40 | 202,221 | +0.54(+5.48%) |
Jul 15, 2024 | 9.360 | 9.920 | 9.200 | 9.860 | 174,525 | +0.50(+5.34%) |
Jul 12, 2024 | 8.960 | 9.425 | 8.800 | 9.360 | 162,563 | +0.57(+6.48%) |
Jul 11, 2024 | 8.530 | 8.940 | 8.500 | 8.790 | 176,266 | +0.48(+5.78%) |
Jul 10, 2024 | 8.510 | 8.550 | 8.140 | 8.310 | 93,948 | -0.18(-2.12%) |
Jul 09, 2024 | 8.210 | 8.490 | 8.140 | 8.490 | 116,334 | +0.20(+2.41%) |
Jul 08, 2024 | 8.180 | 8.480 | 8.135 | 8.290 | 121,394 | +0.22(+2.73%) |
Jul 05, 2024 | 7.790 | 8.090 | 7.720 | 8.070 | 143,663 | +0.28(+3.59%) |
Jul 03, 2024 | 7.840 | 7.980 | 7.670 | 7.790 | 95,619 | -0.09(-1.14%) |
Jul 02, 2024 | 7.730 | 7.960 | 7.610 | 7.880 | 253,530 | +0.16(+2.07%) |
Jul 01, 2024 | 7.910 | 8.100 | 7.670 | 7.720 | 220,103 | -0.20(-2.53%) |
Jun 28, 2024 | 7.970 | 8.135 | 7.840 | 7.920 | 316,431 | -0.03(-0.38%) |
Jun 27, 2024 | 8.000 | 8.060 | 7.833 | 7.950 | 145,155 | +0.00(+0.00%) |
Jun 26, 2024 | 7.940 | 8.140 | 7.830 | 7.950 | 150,713 | +0.01(+0.13%) |
Jun 25, 2024 | 8.060 | 8.470 | 7.860 | 7.940 | 173,830 | -0.12(-1.49%) |
Jun 24, 2024 | 8.210 | 8.480 | 8.050 | 8.060 | 197,226 | -0.12(-1.47%) |
Jun 21, 2024 | 8.320 | 8.470 | 8.040 | 8.180 | 808,067 | -0.12(-1.45%) |
Jun 20, 2024 | 8.090 | 8.380 | 8.000 | 8.300 | 159,080 | +0.28(+3.49%) |
Jun 18, 2024 | 8.080 | 8.280 | 7.840 | 8.020 | 218,403 | -0.11(-1.35%) |
Jun 17, 2024 | 8.210 | 8.300 | 7.810 | 8.130 | 281,288 | -0.24(-2.87%) |
Jun 14, 2024 | 8.500 | 8.540 | 8.280 | 8.370 | 175,949 | -0.30(-3.46%) |
Jun 13, 2024 | 8.880 | 9.010 | 8.350 | 8.670 | 290,688 | -0.18(-2.03%) |
Jun 12, 2024 | 9.300 | 9.480 | 8.820 | 8.850 | 262,487 | -0.14(-1.56%) |
Jun 11, 2024 | 8.930 | 9.195 | 8.540 | 8.990 | 238,190 | -0.07(-0.77%) |
Jun 10, 2024 | 9.070 | 9.170 | 8.810 | 9.060 | 274,869 | -0.09(-0.98%) |
Jun 07, 2024 | 9.450 | 9.660 | 9.110 | 9.150 | 120,149 | -0.42(-4.39%) |
Jun 06, 2024 | 9.490 | 9.820 | 9.485 | 9.570 | 174,872 | +0.06(+0.63%) |
Jun 05, 2024 | 8.920 | 9.540 | 8.800 | 9.510 | 271,529 | +0.67(+7.58%) |
Jun 04, 2024 | 9.250 | 9.250 | 8.790 | 8.840 | 318,526 | -0.37(-4.02%) |
Jun 03, 2024 | 9.760 | 9.910 | 9.070 | 9.210 | 273,817 | -0.40(-4.16%) |
May 31, 2024 | 9.690 | 10.29 | 9.447 | 9.610 | 443,347 | +0.31(+3.33%) |
May 30, 2024 | 9.210 | 9.810 | 8.390 | 9.300 | 480,195 | +0.49(+5.56%) |
May 29, 2024 | 8.760 | 8.980 | 8.700 | 8.810 | 275,466 | +0.18(+2.09%) |
May 28, 2024 | 8.220 | 8.660 | 8.200 | 8.630 | 160,123 | +0.53(+6.54%) |
May 24, 2024 | 8.290 | 8.385 | 8.040 | 8.100 | 154,387 | -0.12(-1.46%) |
May 23, 2024 | 8.540 | 8.920 | 8.150 | 8.220 | 281,465 | -0.31(-3.63%) |
May 22, 2024 | 8.250 | 8.800 | 8.240 | 8.530 | 266,606 | +0.39(+4.79%) |
May 21, 2024 | 8.150 | 8.340 | 8.010 | 8.140 | 140,130 | -0.03(-0.37%) |
May 20, 2024 | 8.200 | 8.480 | 8.060 | 8.170 | 130,551 | -0.10(-1.21%) |
May 17, 2024 | 7.980 | 8.280 | 7.780 | 8.270 | 206,987 | +0.35(+4.42%) |
May 16, 2024 | 8.250 | 8.390 | 7.760 | 7.920 | 358,256 | -0.28(-3.41%) |
May 15, 2024 | 8.920 | 8.970 | 8.115 | 8.200 | 329,075 | -0.52(-5.96%) |
May 14, 2024 | 7.940 | 8.830 | 7.510 | 8.720 | 508,967 | +0.37(+4.43%) |
May 13, 2024 | 8.270 | 8.750 | 8.270 | 8.350 | 236,129 | +0.09(+1.09%) |
May 10, 2024 | 8.650 | 8.860 | 7.967 | 8.260 | 329,508 | -0.45(-5.17%) |
May 09, 2024 | 8.860 | 9.030 | 8.525 | 8.710 | 368,469 | -0.25(-2.79%) |
May 08, 2024 | 9.640 | 9.640 | 8.850 | 8.960 | 371,576 | -0.41(-4.38%) |
May 07, 2024 | 9.030 | 9.410 | 8.840 | 9.370 | 171,445 | +0.47(+5.28%) |
May 06, 2024 | 8.830 | 9.160 | 8.740 | 8.900 | 131,256 | +0.15(+1.71%) |
May 03, 2024 | 8.940 | 9.111 | 8.660 | 8.750 | 142,531 | +0.03(+0.34%) |
May 02, 2024 | 8.820 | 9.080 | 8.600 | 8.720 | 188,446 | +0.07(+0.81%) |