Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 10.83 | 11.04 | 10.45 | 10.62 | 2,053,211 | -0.11(-1.03%) |
Jul 11, 2024 | 9.940 | 11.09 | 9.780 | 10.73 | 4,104,060 | +0.92(+9.38%) |
Jul 10, 2024 | 10.32 | 10.55 | 9.270 | 9.810 | 4,120,642 | -0.21(-2.10%) |
Jul 09, 2024 | 10.20 | 10.47 | 9.980 | 10.02 | 2,443,800 | -0.41(-3.93%) |
Jul 08, 2024 | 9.960 | 11.19 | 9.570 | 10.43 | 6,325,152 | -0.06(-0.57%) |
Jul 05, 2024 | 9.660 | 10.53 | 9.430 | 10.49 | 2,994,635 | +0.89(+9.27%) |
Jul 03, 2024 | 9.370 | 9.900 | 9.310 | 9.600 | 1,551,363 | +0.30(+3.23%) |
Jul 02, 2024 | 9.500 | 9.590 | 8.930 | 9.300 | 1,963,356 | -0.26(-2.72%) |
Jul 01, 2024 | 9.190 | 9.740 | 9.120 | 9.560 | 2,198,234 | +0.26(+2.80%) |
Jun 28, 2024 | 9.510 | 9.590 | 9.010 | 9.300 | 6,734,825 | -0.12(-1.27%) |
Jun 27, 2024 | 9.250 | 9.460 | 8.990 | 9.420 | 1,950,517 | +0.13(+1.40%) |
Jun 26, 2024 | 9.600 | 9.850 | 9.100 | 9.290 | 2,216,626 | -0.31(-3.23%) |
Jun 25, 2024 | 8.840 | 9.630 | 8.560 | 9.600 | 2,830,537 | +0.72(+8.11%) |
Jun 24, 2024 | 8.590 | 9.080 | 8.530 | 8.880 | 2,447,922 | +0.39(+4.59%) |
Jun 21, 2024 | 8.310 | 8.660 | 8.210 | 8.490 | 8,671,634 | +0.21(+2.54%) |
Jun 20, 2024 | 8.100 | 8.470 | 7.890 | 8.280 | 1,812,658 | +0.13(+1.60%) |
Jun 18, 2024 | 7.900 | 8.165 | 7.635 | 8.150 | 1,981,486 | +0.19(+2.39%) |
Jun 17, 2024 | 8.620 | 8.620 | 7.740 | 7.960 | 3,067,301 | -0.67(-7.76%) |
Jun 14, 2024 | 9.250 | 9.490 | 8.515 | 8.630 | 2,778,814 | -0.71(-7.60%) |
Jun 13, 2024 | 8.070 | 9.370 | 7.990 | 9.340 | 5,102,466 | +1.24(+15.31%) |
Jun 12, 2024 | 8.070 | 8.240 | 7.940 | 8.100 | 1,826,365 | +0.32(+4.11%) |
Jun 11, 2024 | 7.480 | 7.900 | 7.415 | 7.780 | 1,555,265 | +0.24(+3.18%) |
Jun 10, 2024 | 7.120 | 7.560 | 6.990 | 7.540 | 2,130,653 | +0.30(+4.14%) |
Jun 07, 2024 | 7.500 | 7.527 | 7.220 | 7.240 | 1,695,045 | -0.36(-4.74%) |
Jun 06, 2024 | 7.950 | 7.990 | 7.500 | 7.600 | 2,355,985 | -0.37(-4.64%) |
Jun 05, 2024 | 7.920 | 8.225 | 7.830 | 7.970 | 1,713,498 | +0.09(+1.14%) |
Jun 04, 2024 | 8.000 | 8.290 | 7.855 | 7.880 | 1,908,922 | -0.29(-3.55%) |
Jun 03, 2024 | 8.400 | 8.760 | 8.000 | 8.170 | 3,131,759 | -0.19(-2.27%) |
May 31, 2024 | 8.710 | 8.891 | 8.030 | 8.360 | 5,122,370 | -0.30(-3.46%) |
May 30, 2024 | 8.690 | 8.880 | 8.530 | 8.660 | 2,122,324 | +0.07(+0.81%) |
May 29, 2024 | 8.740 | 8.850 | 8.295 | 8.590 | 2,612,391 | -0.29(-3.27%) |
May 28, 2024 | 9.330 | 9.535 | 8.850 | 8.880 | 2,272,186 | -0.28(-3.06%) |
May 24, 2024 | 9.170 | 9.355 | 8.950 | 9.160 | 1,705,275 | +0.08(+0.88%) |
May 23, 2024 | 9.960 | 10.02 | 9.052 | 9.080 | 2,552,315 | -0.84(-8.47%) |
May 22, 2024 | 9.520 | 10.77 | 9.520 | 9.920 | 4,539,146 | +0.44(+4.64%) |
May 21, 2024 | 9.250 | 9.580 | 9.060 | 9.480 | 2,358,338 | +0.13(+1.39%) |
May 20, 2024 | 9.210 | 9.590 | 9.060 | 9.350 | 2,042,930 | +0.15(+1.63%) |
May 17, 2024 | 9.100 | 9.300 | 8.513 | 9.200 | 3,450,545 | +0.08(+0.88%) |
May 16, 2024 | 9.250 | 9.620 | 8.820 | 9.120 | 4,308,074 | -0.12(-1.30%) |
May 15, 2024 | 9.420 | 10.13 | 8.900 | 9.240 | 13,895,494 | +1.11(+13.65%) |
May 14, 2024 | 8.140 | 8.460 | 7.990 | 8.130 | 4,641,701 | +0.14(+1.75%) |
May 13, 2024 | 7.920 | 8.140 | 7.700 | 7.990 | 2,339,091 | +0.15(+1.91%) |
May 10, 2024 | 8.010 | 8.530 | 7.840 | 7.840 | 2,539,114 | -0.18(-2.24%) |
May 09, 2024 | 8.000 | 8.295 | 7.945 | 8.020 | 2,904,967 | +0.03(+0.38%) |
May 08, 2024 | 7.740 | 8.080 | 7.650 | 7.990 | 2,334,762 | +0.11(+1.40%) |
May 07, 2024 | 7.970 | 8.060 | 7.560 | 7.880 | 1,644,950 | -0.07(-0.88%) |
May 06, 2024 | 7.920 | 8.040 | 7.470 | 7.950 | 3,383,053 | -0.05(-0.62%) |
May 03, 2024 | 8.790 | 9.096 | 7.970 | 8.000 | 2,596,520 | -0.60(-6.98%) |
May 02, 2024 | 8.880 | 9.220 | 8.420 | 8.600 | 1,735,706 | -0.24(-2.71%) |