Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.430 | 9.430 | 8.730 | 8.790 | 2,413,931 | -0.41(-4.46%) |
Jul 26, 2024 | 8.790 | 9.300 | 8.790 | 9.200 | 4,390,523 | +0.79(+9.39%) |
Jul 25, 2024 | 8.700 | 8.780 | 8.155 | 8.410 | 2,483,664 | -0.26(-3.00%) |
Jul 24, 2024 | 9.170 | 9.370 | 8.620 | 8.670 | 2,099,791 | -0.57(-6.17%) |
Jul 23, 2024 | 9.010 | 9.570 | 8.800 | 9.240 | 2,981,602 | +0.23(+2.55%) |
Jul 22, 2024 | 8.720 | 9.170 | 8.602 | 9.010 | 2,961,034 | +0.40(+4.65%) |
Jul 19, 2024 | 8.320 | 8.670 | 8.140 | 8.610 | 1,981,120 | +0.14(+1.65%) |
Jul 18, 2024 | 9.070 | 9.290 | 8.370 | 8.470 | 3,079,508 | -0.41(-4.62%) |
Jul 17, 2024 | 8.720 | 9.760 | 8.720 | 8.880 | 6,039,964 | +0.07(+0.79%) |
Jul 16, 2024 | 8.950 | 9.400 | 8.585 | 8.810 | 5,374,188 | +0.09(+1.03%) |
Jul 15, 2024 | 8.930 | 9.060 | 8.530 | 8.720 | 5,163,939 | +0.11(+1.28%) |
Jul 12, 2024 | 7.530 | 9.010 | 7.470 | 8.610 | 8,104,280 | +1.10(+14.65%) |
Jul 11, 2024 | 8.000 | 8.180 | 7.410 | 7.510 | 2,967,526 | -0.27(-3.47%) |
Jul 10, 2024 | 7.880 | 8.140 | 7.500 | 7.780 | 3,559,335 | +0.10(+1.30%) |
Jul 09, 2024 | 7.400 | 7.780 | 7.120 | 7.680 | 2,517,755 | +0.26(+3.50%) |
Jul 08, 2024 | 7.820 | 7.820 | 7.060 | 7.420 | 3,835,226 | -0.23(-3.01%) |
Jul 05, 2024 | 8.330 | 8.350 | 7.470 | 7.650 | 3,477,988 | -0.60(-7.27%) |
Jul 03, 2024 | 8.150 | 8.650 | 7.880 | 8.250 | 1,753,295 | +0.22(+2.74%) |
Jul 02, 2024 | 8.000 | 8.180 | 7.800 | 8.030 | 1,852,219 | +0.03(+0.37%) |
Jul 01, 2024 | 8.660 | 8.660 | 7.740 | 8.000 | 3,584,752 | -0.47(-5.55%) |
Jun 28, 2024 | 8.600 | 8.620 | 8.230 | 8.470 | 2,141,671 | -0.09(-1.05%) |
Jun 27, 2024 | 9.000 | 9.000 | 8.315 | 8.560 | 3,355,095 | -0.38(-4.25%) |
Jun 26, 2024 | 9.500 | 10.00 | 8.810 | 8.940 | 3,000,261 | -0.47(-4.99%) |
Jun 25, 2024 | 9.550 | 10.13 | 9.220 | 9.410 | 3,588,537 | -0.11(-1.16%) |
Jun 24, 2024 | 8.750 | 9.900 | 8.750 | 9.520 | 3,327,349 | +0.50(+5.54%) |
Jun 21, 2024 | 9.220 | 9.230 | 8.600 | 9.020 | 7,357,888 | -0.32(-3.43%) |
Jun 20, 2024 | 10.08 | 10.65 | 9.220 | 9.340 | 3,185,739 | -0.55(-5.56%) |
Jun 18, 2024 | 9.350 | 10.10 | 9.250 | 9.890 | 2,387,445 | +0.49(+5.21%) |
Jun 17, 2024 | 9.420 | 9.760 | 9.060 | 9.400 | 1,882,961 | -0.06(-0.63%) |
Jun 14, 2024 | 10.16 | 10.24 | 9.240 | 9.460 | 2,366,093 | -0.75(-7.35%) |
Jun 13, 2024 | 10.24 | 10.79 | 9.860 | 10.21 | 2,619,685 | +0.01(+0.10%) |
Jun 12, 2024 | 9.580 | 10.75 | 9.520 | 10.20 | 3,930,034 | +0.75(+7.94%) |
Jun 11, 2024 | 9.250 | 9.760 | 8.970 | 9.450 | 2,676,977 | +0.40(+4.42%) |
Jun 10, 2024 | 8.300 | 9.190 | 8.225 | 9.050 | 3,144,214 | +0.70(+8.38%) |
Jun 07, 2024 | 8.350 | 8.550 | 8.030 | 8.350 | 2,442,508 | -0.13(-1.53%) |
Jun 06, 2024 | 9.020 | 9.240 | 8.400 | 8.480 | 2,800,247 | -0.61(-6.71%) |
Jun 05, 2024 | 8.680 | 9.185 | 8.380 | 9.090 | 2,663,225 | +0.52(+6.07%) |
Jun 04, 2024 | 9.190 | 9.500 | 8.510 | 8.570 | 2,937,790 | -0.72(-7.75%) |
Jun 03, 2024 | 10.00 | 10.29 | 9.010 | 9.290 | 4,319,901 | -0.78(-7.75%) |
May 31, 2024 | 10.40 | 10.59 | 9.864 | 10.07 | 2,949,457 | -0.21(-2.04%) |
May 30, 2024 | 11.20 | 11.69 | 10.24 | 10.28 | 3,189,004 | -0.75(-6.80%) |
May 29, 2024 | 10.51 | 11.28 | 9.800 | 11.03 | 4,993,248 | +0.24(+2.22%) |
May 28, 2024 | 11.60 | 12.42 | 10.39 | 10.79 | 13,087,601 | +0.64(+6.31%) |
May 24, 2024 | 8.060 | 10.19 | 7.850 | 10.15 | 12,863,832 | +2.56(+33.73%) |
May 23, 2024 | 7.200 | 8.160 | 7.050 | 7.590 | 3,839,482 | +0.43(+6.01%) |
May 22, 2024 | 7.410 | 7.480 | 7.070 | 7.160 | 2,641,589 | -0.28(-3.76%) |
May 21, 2024 | 7.790 | 8.060 | 7.120 | 7.440 | 4,646,925 | -0.32(-4.12%) |
May 20, 2024 | 9.040 | 9.090 | 7.605 | 7.760 | 5,574,567 | -1.25(-13.87%) |
May 17, 2024 | 9.630 | 9.780 | 8.855 | 9.010 | 3,650,815 | -0.63(-6.54%) |
May 16, 2024 | 10.52 | 10.58 | 9.630 | 9.640 | 2,990,845 | -0.63(-6.13%) |
May 15, 2024 | 12.00 | 12.20 | 9.990 | 10.27 | 5,037,590 | -0.90(-8.06%) |
May 14, 2024 | 9.850 | 11.30 | 9.650 | 11.17 | 6,655,697 | +1.40(+14.33%) |
May 13, 2024 | 9.150 | 10.85 | 8.600 | 9.770 | 12,539,330 | +1.32(+15.62%) |