Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.120 | 9.300 | 8.920 | 9.100 | 176,489,488 | -0.27(-2.88%) |
Jul 25, 2024 | 9.050 | 9.530 | 8.800 | 9.370 | 248,376,368 | +0.31(+3.42%) |
Jul 24, 2024 | 8.540 | 9.115 | 8.520 | 9.060 | 202,969,728 | +0.88(+10.76%) |
Jul 23, 2024 | 8.140 | 8.210 | 7.990 | 8.180 | 127,854,176 | +0.09(+1.11%) |
Jul 22, 2024 | 8.160 | 8.340 | 8.040 | 8.090 | 182,983,872 | -0.37(-4.37%) |
Jul 19, 2024 | 8.270 | 8.540 | 8.130 | 8.460 | 188,276,592 | +0.23(+2.79%) |
Jul 18, 2024 | 7.940 | 8.400 | 7.920 | 8.230 | 208,909,760 | +0.12(+1.48%) |
Jul 17, 2024 | 7.830 | 8.120 | 7.800 | 8.110 | 175,267,824 | +0.65(+8.71%) |
Jul 16, 2024 | 7.400 | 7.600 | 7.360 | 7.460 | 129,821,184 | +0.00(+0.00%) |
Jul 15, 2024 | 7.450 | 7.560 | 7.240 | 7.460 | 154,905,216 | -0.05(-0.67%) |
Jul 12, 2024 | 7.630 | 7.650 | 7.290 | 7.510 | 149,372,272 | -0.12(-1.57%) |
Jul 11, 2024 | 7.160 | 7.700 | 7.150 | 7.630 | 182,675,680 | +0.46(+6.42%) |
Jul 10, 2024 | 7.320 | 7.370 | 7.140 | 7.170 | 107,948,968 | -0.22(-2.98%) |
Jul 09, 2024 | 7.350 | 7.470 | 7.290 | 7.390 | 96,887,200 | -0.01(-0.14%) |
Jul 08, 2024 | 7.440 | 7.490 | 7.380 | 7.400 | 79,404,672 | -0.05(-0.67%) |
Jul 05, 2024 | 7.660 | 7.680 | 7.440 | 7.450 | 118,110,264 | -0.24(-3.12%) |
Jul 03, 2024 | 7.920 | 7.920 | 7.680 | 7.690 | 77,806,840 | -0.19(-2.41%) |
Jul 02, 2024 | 8.210 | 8.210 | 7.870 | 7.880 | 114,280,040 | -0.24(-2.96%) |
Jul 01, 2024 | 8.230 | 8.420 | 8.090 | 8.120 | 139,738,064 | -0.16(-1.93%) |
Jun 28, 2024 | 8.100 | 8.300 | 7.860 | 8.280 | 155,735,632 | +0.15(+1.85%) |
Jun 27, 2024 | 8.200 | 8.250 | 8.050 | 8.130 | 112,371,712 | -0.05(-0.61%) |
Jun 26, 2024 | 8.280 | 8.300 | 8.160 | 8.180 | 107,072,344 | -0.05(-0.61%) |
Jun 25, 2024 | 8.416 | 8.465 | 8.210 | 8.230 | 118,549,344 | -0.29(-3.45%) |
Jun 24, 2024 | 8.308 | 8.524 | 8.210 | 8.524 | 137,332,720 | +0.28(+3.45%) |
Jun 21, 2024 | 8.181 | 8.308 | 8.112 | 8.240 | 129,242,832 | +0.08(+0.96%) |
Jun 20, 2024 | 7.906 | 8.250 | 7.887 | 8.161 | 169,978,512 | +0.20(+2.46%) |
Jun 18, 2024 | 7.975 | 8.053 | 7.936 | 7.965 | 85,465,368 | -0.01(-0.12%) |
Jun 17, 2024 | 8.259 | 8.328 | 7.867 | 7.975 | 143,613,344 | -0.29(-3.56%) |
Jun 14, 2024 | 8.407 | 8.436 | 8.259 | 8.269 | 114,656,568 | -0.11(-1.29%) |
Jun 13, 2024 | 8.328 | 8.505 | 8.289 | 8.377 | 119,781,816 | -0.14(-1.61%) |
Jun 12, 2024 | 8.637 | 8.681 | 8.377 | 8.514 | 187,102,528 | -0.34(-3.88%) |
Jun 11, 2024 | 9.123 | 9.211 | 8.848 | 8.858 | 101,408,040 | -0.19(-2.06%) |
Jun 10, 2024 | 9.221 | 9.240 | 9.015 | 9.044 | 95,641,304 | -0.10(-1.07%) |
Jun 07, 2024 | 9.142 | 9.211 | 8.985 | 9.142 | 122,687,880 | +0.03(+0.32%) |
Jun 06, 2024 | 9.064 | 9.181 | 9.034 | 9.113 | 99,165,392 | +0.03(+0.32%) |
Jun 05, 2024 | 9.446 | 9.520 | 9.083 | 9.083 | 154,805,904 | -0.59(-6.09%) |
Jun 04, 2024 | 9.770 | 9.888 | 9.593 | 9.672 | 127,646,344 | -0.07(-0.70%) |
Jun 03, 2024 | 9.652 | 10.09 | 9.593 | 9.741 | 136,455,888 | -0.09(-0.90%) |
May 31, 2024 | 9.829 | 10.41 | 9.780 | 9.829 | 165,032,320 | +0.00(+0.00%) |
May 30, 2024 | 9.574 | 9.917 | 9.574 | 9.829 | 115,671,640 | +0.32(+3.41%) |
May 29, 2024 | 9.579 | 9.584 | 9.407 | 9.505 | 105,644,152 | +0.20(+2.11%) |
May 28, 2024 | 9.348 | 9.505 | 9.309 | 9.309 | 98,336,872 | -0.11(-1.15%) |
May 24, 2024 | 9.593 | 9.643 | 9.338 | 9.417 | 114,403,064 | -0.27(-2.83%) |
May 23, 2024 | 9.260 | 9.799 | 9.250 | 9.692 | 160,681,520 | +0.15(+1.54%) |
May 22, 2024 | 9.515 | 9.701 | 9.466 | 9.544 | 88,993,864 | +0.02(+0.21%) |
May 21, 2024 | 9.701 | 9.721 | 9.515 | 9.525 | 60,471,248 | -0.05(-0.51%) |
May 20, 2024 | 9.770 | 9.780 | 9.535 | 9.574 | 97,063,384 | -0.21(-2.11%) |
May 17, 2024 | 9.760 | 9.927 | 9.711 | 9.780 | 89,730,304 | +0.03(+0.30%) |
May 16, 2024 | 9.711 | 9.770 | 9.584 | 9.750 | 104,486,464 | +0.07(+0.71%) |
May 15, 2024 | 9.986 | 10.09 | 9.662 | 9.682 | 157,731,776 | -0.46(-4.55%) |
May 14, 2024 | 10.38 | 10.40 | 10.11 | 10.14 | 129,394,728 | -0.21(-1.99%) |
May 13, 2024 | 10.28 | 10.45 | 10.27 | 10.35 | 70,078,640 | -0.06(-0.57%) |
May 10, 2024 | 10.38 | 10.53 | 10.25 | 10.41 | 101,806,152 | -0.07(-0.65%) |
May 09, 2024 | 10.53 | 10.66 | 10.44 | 10.48 | 98,833,688 | -0.06(-0.56%) |
May 08, 2024 | 10.70 | 10.71 | 10.43 | 10.54 | 102,495,248 | +0.02(+0.19%) |
May 07, 2024 | 10.49 | 10.56 | 10.39 | 10.52 | 104,608,848 | +0.02(+0.19%) |
May 06, 2024 | 10.73 | 10.79 | 10.50 | 10.50 | 96,194,264 | -0.37(-3.43%) |
May 03, 2024 | 10.94 | 11.07 | 10.78 | 10.87 | 157,610,496 | -0.69(-5.94%) |
May 02, 2024 | 11.68 | 12.09 | 11.47 | 11.56 | 143,612,176 | -0.43(-3.60%) |