Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.220 | 7.460 | 7.130 | 7.370 | 74,585 | +0.09(+1.24%) |
Jul 18, 2024 | 7.790 | 7.890 | 7.200 | 7.280 | 158,844 | -0.49(-6.31%) |
Jul 17, 2024 | 7.720 | 8.190 | 7.610 | 7.770 | 180,346 | -0.02(-0.26%) |
Jul 16, 2024 | 7.360 | 7.980 | 7.160 | 7.790 | 394,282 | +0.49(+6.71%) |
Jul 15, 2024 | 8.530 | 8.640 | 7.095 | 7.300 | 451,880 | -1.30(-15.12%) |
Jul 12, 2024 | 8.280 | 8.880 | 7.930 | 8.600 | 422,216 | +0.94(+12.27%) |
Jul 11, 2024 | 8.000 | 8.420 | 7.400 | 7.660 | 375,187 | -0.41(-5.08%) |
Jul 10, 2024 | 9.280 | 9.680 | 7.700 | 8.070 | 1,115,249 | -4.93(-37.92%) |
Jul 09, 2024 | 11.41 | 13.85 | 11.31 | 13.00 | 455,857 | +1.46(+12.65%) |
Jul 08, 2024 | 9.610 | 11.64 | 9.610 | 11.54 | 462,472 | +2.00(+20.96%) |
Jul 05, 2024 | 9.010 | 9.960 | 8.810 | 9.540 | 223,453 | +0.43(+4.72%) |
Jul 03, 2024 | 9.230 | 9.890 | 8.610 | 9.110 | 301,410 | +0.24(+2.71%) |
Jul 02, 2024 | 9.550 | 9.595 | 8.336 | 8.870 | 221,018 | -0.47(-5.03%) |
Jul 01, 2024 | 7.930 | 10.30 | 7.930 | 9.340 | 746,779 | +1.75(+23.06%) |
Jun 28, 2024 | 6.860 | 7.720 | 6.650 | 7.590 | 221,278 | +0.70(+10.16%) |
Jun 27, 2024 | 7.770 | 7.968 | 6.830 | 6.890 | 294,406 | -0.67(-8.86%) |
Jun 26, 2024 | 6.530 | 8.550 | 6.482 | 7.560 | 859,463 | +1.20(+18.87%) |
Jun 25, 2024 | 7.980 | 8.500 | 6.310 | 6.360 | 542,784 | -1.58(-19.90%) |
Jun 24, 2024 | 7.420 | 9.250 | 7.400 | 7.940 | 1,859,437 | +0.73(+10.12%) |
Jun 21, 2024 | 5.430 | 7.740 | 5.420 | 7.210 | 3,833,083 | +1.93(+36.55%) |
Jun 20, 2024 | 4.300 | 5.360 | 4.120 | 5.280 | 454,544 | +1.16(+28.16%) |
Jun 18, 2024 | 3.890 | 4.410 | 3.880 | 4.120 | 168,522 | +0.22(+5.64%) |
Jun 17, 2024 | 3.690 | 4.740 | 3.690 | 3.900 | 380,948 | +0.05(+1.30%) |
Jun 14, 2024 | 3.560 | 3.860 | 3.250 | 3.850 | 202,353 | +0.32(+9.07%) |
Jun 13, 2024 | 3.690 | 3.720 | 3.520 | 3.530 | 154,712 | -0.21(-5.61%) |
Jun 12, 2024 | 4.000 | 4.066 | 3.616 | 3.740 | 263,330 | -0.44(-10.53%) |
Jun 11, 2024 | 4.290 | 4.640 | 3.984 | 4.180 | 252,141 | -0.03(-0.71%) |
Jun 10, 2024 | 4.880 | 4.880 | 3.830 | 4.210 | 391,611 | -1.28(-23.25%) |
Jun 07, 2024 | 5.245 | 6.300 | 4.650 | 5.485 | 296,232 | +0.12(+2.28%) |
Jun 06, 2024 | 7.840 | 7.840 | 5.000 | 5.362 | 427,464 | -3.49(-39.41%) |
Jun 05, 2024 | 8.625 | 8.938 | 8.505 | 8.850 | 46,162 | -0.02(-0.20%) |
Jun 04, 2024 | 9.000 | 9.140 | 8.250 | 8.867 | 55,911 | -0.13(-1.47%) |
Jun 03, 2024 | 9.617 | 9.617 | 8.790 | 9.000 | 55,687 | -0.29(-3.07%) |
May 31, 2024 | 9.250 | 9.650 | 9.127 | 9.285 | 28,214 | +0.13(+1.42%) |
May 30, 2024 | 9.127 | 9.697 | 9.127 | 9.155 | 26,643 | -0.05(-0.52%) |
May 29, 2024 | 9.738 | 9.750 | 9.062 | 9.203 | 32,307 | -0.45(-4.64%) |
May 28, 2024 | 9.375 | 10.25 | 9.375 | 9.650 | 39,681 | +0.32(+3.40%) |
May 24, 2024 | 9.375 | 9.420 | 9.070 | 9.332 | 26,044 | -0.12(-1.24%) |
May 23, 2024 | 10.00 | 10.23 | 9.303 | 9.450 | 43,119 | -0.68(-6.67%) |
May 22, 2024 | 10.50 | 12.50 | 9.775 | 10.12 | 171,486 | -0.02(-0.17%) |
May 21, 2024 | 10.28 | 10.62 | 10.01 | 10.14 | 40,792 | -0.11(-1.05%) |
May 20, 2024 | 9.650 | 10.25 | 9.152 | 10.25 | 34,686 | +0.59(+6.14%) |
May 17, 2024 | 10.12 | 10.30 | 9.560 | 9.658 | 42,803 | -0.39(-3.91%) |
May 16, 2024 | 9.188 | 10.75 | 9.162 | 10.05 | 120,439 | +1.51(+17.72%) |
May 15, 2024 | 9.135 | 9.473 | 8.502 | 8.537 | 66,341 | -1.15(-11.87%) |
May 14, 2024 | 8.950 | 9.745 | 8.250 | 9.688 | 119,403 | -0.08(-0.79%) |
May 13, 2024 | 9.710 | 10.00 | 9.525 | 9.765 | 48,700 | -0.31(-3.08%) |
May 10, 2024 | 10.50 | 10.94 | 9.637 | 10.07 | 106,952 | -0.70(-6.47%) |
May 09, 2024 | 11.10 | 11.23 | 10.65 | 10.77 | 50,872 | -0.21(-1.93%) |
May 08, 2024 | 11.67 | 11.75 | 10.88 | 10.98 | 32,400 | -0.85(-7.16%) |
May 07, 2024 | 10.99 | 12.12 | 10.76 | 11.83 | 62,561 | +0.78(+7.06%) |
May 06, 2024 | 11.25 | 11.55 | 10.35 | 11.05 | 63,742 | -0.16(-1.45%) |
May 03, 2024 | 12.25 | 12.73 | 11.05 | 11.21 | 101,284 | -1.12(-9.06%) |
May 02, 2024 | 11.75 | 12.75 | 11.51 | 12.33 | 71,449 | +0.70(+5.97%) |