Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 9.870 | 9.990 | 9.650 | 9.810 | 1,836,489 | +0.01(+0.10%) |
Jul 12, 2024 | 9.900 | 10.24 | 9.710 | 9.800 | 1,515,151 | +0.01(+0.10%) |
Jul 11, 2024 | 9.700 | 10.06 | 9.440 | 9.790 | 1,521,847 | +0.26(+2.73%) |
Jul 10, 2024 | 9.510 | 9.670 | 9.325 | 9.530 | 926,284 | +0.04(+0.42%) |
Jul 09, 2024 | 8.770 | 9.920 | 8.760 | 9.490 | 2,565,344 | +0.77(+8.83%) |
Jul 08, 2024 | 8.010 | 8.790 | 7.990 | 8.720 | 1,414,743 | +0.83(+10.52%) |
Jul 05, 2024 | 7.880 | 7.960 | 7.720 | 7.890 | 420,775 | -0.05(-0.63%) |
Jul 03, 2024 | 8.090 | 8.310 | 7.930 | 7.940 | 382,604 | -0.15(-1.85%) |
Jul 02, 2024 | 8.190 | 8.230 | 7.950 | 8.090 | 658,818 | -0.19(-2.29%) |
Jul 01, 2024 | 8.190 | 8.390 | 8.090 | 8.280 | 777,292 | +0.06(+0.73%) |
Jun 28, 2024 | 8.360 | 8.360 | 7.850 | 8.220 | 3,776,860 | -0.06(-0.72%) |
Jun 27, 2024 | 8.270 | 8.380 | 7.980 | 8.280 | 741,545 | +0.03(+0.36%) |
Jun 26, 2024 | 7.960 | 8.320 | 7.790 | 8.250 | 1,080,403 | +0.29(+3.64%) |
Jun 25, 2024 | 7.720 | 8.210 | 7.670 | 7.960 | 953,232 | +0.17(+2.18%) |
Jun 24, 2024 | 7.360 | 7.835 | 7.360 | 7.790 | 717,239 | +0.48(+6.57%) |
Jun 21, 2024 | 6.990 | 7.590 | 6.990 | 7.310 | 5,854,483 | +0.36(+5.18%) |
Jun 20, 2024 | 7.070 | 7.100 | 6.800 | 6.950 | 927,306 | -0.15(-2.11%) |
Jun 18, 2024 | 7.290 | 7.310 | 6.960 | 7.100 | 976,340 | -0.23(-3.14%) |
Jun 17, 2024 | 7.110 | 7.405 | 7.030 | 7.330 | 1,027,211 | +0.16(+2.23%) |
Jun 14, 2024 | 7.100 | 7.240 | 7.020 | 7.170 | 815,273 | -0.07(-0.97%) |
Jun 13, 2024 | 7.300 | 7.340 | 7.050 | 7.240 | 552,200 | -0.10(-1.36%) |
Jun 12, 2024 | 7.420 | 7.640 | 7.250 | 7.340 | 742,102 | +0.27(+3.82%) |
Jun 11, 2024 | 7.160 | 7.250 | 6.970 | 7.070 | 1,028,895 | -0.20(-2.75%) |
Jun 10, 2024 | 7.030 | 7.290 | 6.910 | 7.270 | 1,004,818 | +0.14(+1.96%) |
Jun 07, 2024 | 7.120 | 7.270 | 6.980 | 7.130 | 625,264 | -0.10(-1.38%) |
Jun 06, 2024 | 7.810 | 7.810 | 7.220 | 7.230 | 690,659 | -0.60(-7.66%) |
Jun 05, 2024 | 7.660 | 7.850 | 7.460 | 7.830 | 735,239 | +0.16(+2.09%) |
Jun 04, 2024 | 7.700 | 7.910 | 7.552 | 7.670 | 787,631 | -0.05(-0.65%) |
Jun 03, 2024 | 7.440 | 7.990 | 7.350 | 7.720 | 1,493,837 | +0.30(+4.04%) |
May 31, 2024 | 7.110 | 7.600 | 7.030 | 7.420 | 1,099,004 | +0.40(+5.70%) |
May 30, 2024 | 6.940 | 7.185 | 6.790 | 7.020 | 1,073,783 | +0.18(+2.63%) |
May 29, 2024 | 6.600 | 6.875 | 6.490 | 6.840 | 1,033,376 | +0.08(+1.18%) |
May 28, 2024 | 6.370 | 7.015 | 6.300 | 6.760 | 1,323,770 | +0.60(+9.74%) |
May 24, 2024 | 6.350 | 6.390 | 6.140 | 6.160 | 591,865 | -0.18(-2.84%) |
May 23, 2024 | 6.560 | 6.560 | 6.230 | 6.340 | 1,147,369 | -0.22(-3.35%) |
May 22, 2024 | 6.560 | 6.670 | 6.420 | 6.560 | 811,497 | -0.05(-0.76%) |
May 21, 2024 | 6.250 | 6.645 | 6.140 | 6.610 | 1,389,655 | +0.44(+7.13%) |
May 20, 2024 | 6.070 | 6.220 | 6.010 | 6.170 | 909,628 | +0.11(+1.82%) |
May 17, 2024 | 6.670 | 6.770 | 6.025 | 6.060 | 1,321,572 | -0.63(-9.42%) |
May 16, 2024 | 6.800 | 7.090 | 6.600 | 6.690 | 930,732 | -0.11(-1.62%) |
May 15, 2024 | 6.930 | 7.190 | 6.780 | 6.800 | 1,027,756 | +0.10(+1.49%) |
May 14, 2024 | 6.460 | 6.720 | 6.450 | 6.700 | 1,116,588 | +0.36(+5.68%) |
May 13, 2024 | 6.340 | 6.560 | 6.220 | 6.340 | 792,503 | +0.04(+0.63%) |
May 10, 2024 | 6.660 | 6.880 | 6.260 | 6.300 | 974,836 | -0.30(-4.55%) |
May 09, 2024 | 6.870 | 6.870 | 6.580 | 6.600 | 1,198,179 | -0.22(-3.23%) |
May 08, 2024 | 6.740 | 6.935 | 6.490 | 6.820 | 1,229,505 | +0.07(+1.04%) |
May 07, 2024 | 7.400 | 7.690 | 6.740 | 6.750 | 1,938,139 | +0.20(+3.05%) |
May 06, 2024 | 6.270 | 6.575 | 6.210 | 6.550 | 1,382,980 | +0.29(+4.63%) |
May 03, 2024 | 6.440 | 6.560 | 6.180 | 6.260 | 767,565 | +0.10(+1.62%) |
May 02, 2024 | 6.090 | 6.205 | 5.790 | 6.160 | 1,290,027 | +0.17(+2.92%) |