Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.800 | 7.950 | 7.705 | 7.950 | 149,508 | +0.22(+2.85%) |
Jul 25, 2024 | 7.530 | 7.730 | 7.530 | 7.730 | 145,430 | +0.17(+2.25%) |
Jul 24, 2024 | 7.750 | 7.850 | 7.535 | 7.560 | 131,336 | -0.24(-3.08%) |
Jul 23, 2024 | 7.780 | 7.870 | 7.610 | 7.800 | 404,633 | -0.06(-0.76%) |
Jul 22, 2024 | 7.560 | 7.870 | 7.500 | 7.860 | 513,447 | +0.64(+8.86%) |
Jul 19, 2024 | 7.420 | 7.440 | 7.210 | 7.220 | 281,241 | -0.16(-2.17%) |
Jul 18, 2024 | 7.870 | 7.895 | 7.350 | 7.380 | 505,251 | -0.43(-5.51%) |
Jul 17, 2024 | 7.840 | 7.930 | 7.710 | 7.810 | 217,650 | -0.06(-0.76%) |
Jul 16, 2024 | 7.890 | 8.000 | 7.700 | 7.870 | 217,786 | -0.05(-0.63%) |
Jul 15, 2024 | 8.010 | 8.075 | 7.890 | 7.920 | 141,595 | -0.14(-1.74%) |
Jul 12, 2024 | 8.090 | 8.197 | 7.990 | 8.060 | 168,530 | +0.05(+0.62%) |
Jul 11, 2024 | 7.900 | 8.060 | 7.861 | 8.010 | 110,454 | +0.16(+2.04%) |
Jul 10, 2024 | 7.870 | 8.020 | 7.800 | 7.850 | 129,062 | +0.01(+0.13%) |
Jul 09, 2024 | 8.150 | 8.150 | 7.640 | 7.840 | 301,248 | -0.31(-3.80%) |
Jul 08, 2024 | 8.230 | 8.265 | 8.040 | 8.150 | 393,050 | -0.08(-0.97%) |
Jul 05, 2024 | 8.010 | 8.270 | 8.010 | 8.230 | 518,666 | +0.38(+4.84%) |
Jul 03, 2024 | 8.800 | 8.830 | 7.140 | 7.850 | 606,067 | -2.45(-23.79%) |
Jul 02, 2024 | 9.980 | 10.53 | 9.850 | 10.30 | 640,420 | +0.55(+5.64%) |
Jul 01, 2024 | 9.800 | 10.13 | 9.680 | 9.750 | 186,081 | +0.10(+1.04%) |
Jun 28, 2024 | 10.16 | 10.16 | 9.500 | 9.650 | 390,833 | -0.47(-4.64%) |
Jun 27, 2024 | 10.27 | 10.38 | 9.990 | 10.12 | 296,983 | -0.26(-2.50%) |
Jun 26, 2024 | 10.34 | 10.45 | 10.25 | 10.38 | 167,816 | +0.10(+0.97%) |
Jun 25, 2024 | 10.37 | 10.53 | 10.25 | 10.28 | 161,684 | -0.13(-1.25%) |
Jun 24, 2024 | 10.45 | 10.62 | 10.38 | 10.41 | 143,860 | +0.01(+0.10%) |
Jun 21, 2024 | 10.47 | 10.63 | 10.35 | 10.40 | 190,792 | -0.09(-0.86%) |
Jun 20, 2024 | 10.56 | 10.80 | 10.28 | 10.49 | 284,197 | +0.02(+0.19%) |
Jun 18, 2024 | 10.22 | 10.66 | 10.22 | 10.47 | 224,982 | +0.19(+1.85%) |
Jun 17, 2024 | 10.21 | 10.32 | 10.07 | 10.28 | 143,524 | +0.18(+1.78%) |
Jun 14, 2024 | 10.36 | 10.36 | 9.910 | 10.10 | 406,276 | -0.30(-2.88%) |
Jun 13, 2024 | 10.27 | 10.40 | 10.02 | 10.40 | 421,717 | +0.12(+1.17%) |
Jun 12, 2024 | 10.57 | 10.57 | 10.18 | 10.28 | 165,803 | -0.12(-1.15%) |
Jun 11, 2024 | 10.34 | 10.42 | 10.27 | 10.40 | 108,816 | -0.03(-0.29%) |
Jun 10, 2024 | 10.09 | 10.55 | 10.09 | 10.43 | 327,400 | +0.34(+3.37%) |
Jun 07, 2024 | 10.25 | 10.29 | 10.06 | 10.09 | 173,962 | -0.16(-1.56%) |
Jun 06, 2024 | 10.44 | 10.46 | 10.20 | 10.25 | 224,367 | -0.24(-2.29%) |
Jun 05, 2024 | 10.26 | 10.52 | 10.14 | 10.49 | 438,723 | +0.26(+2.54%) |
Jun 04, 2024 | 10.50 | 10.63 | 10.11 | 10.23 | 340,059 | -0.38(-3.58%) |
Jun 03, 2024 | 10.32 | 10.78 | 10.20 | 10.61 | 281,031 | +0.29(+2.81%) |
May 31, 2024 | 10.51 | 10.78 | 10.21 | 10.32 | 307,845 | -0.07(-0.67%) |
May 30, 2024 | 11.00 | 11.99 | 10.38 | 10.39 | 1,144,759 | -3.11(-23.04%) |
May 29, 2024 | 13.93 | 13.93 | 13.38 | 13.50 | 289,091 | -0.82(-5.73%) |
May 28, 2024 | 13.86 | 14.40 | 13.81 | 14.32 | 217,707 | +0.49(+3.54%) |
May 24, 2024 | 14.10 | 14.29 | 13.80 | 13.83 | 177,630 | -0.25(-1.78%) |
May 23, 2024 | 14.56 | 14.63 | 13.89 | 14.08 | 142,688 | -0.56(-3.83%) |
May 22, 2024 | 14.84 | 14.87 | 14.48 | 14.64 | 124,203 | -0.25(-1.68%) |
May 21, 2024 | 15.08 | 15.18 | 14.78 | 14.89 | 161,191 | -0.43(-2.81%) |
May 20, 2024 | 15.07 | 15.35 | 14.98 | 15.32 | 204,711 | +0.22(+1.46%) |
May 17, 2024 | 15.02 | 15.44 | 14.98 | 15.10 | 134,148 | +0.08(+0.53%) |
May 16, 2024 | 14.65 | 15.25 | 14.57 | 15.02 | 217,401 | +0.41(+2.81%) |
May 15, 2024 | 14.34 | 14.70 | 14.05 | 14.61 | 123,526 | +0.48(+3.40%) |
May 14, 2024 | 14.39 | 14.55 | 14.07 | 14.13 | 151,460 | -0.44(-3.02%) |
May 13, 2024 | 14.31 | 14.80 | 14.12 | 14.57 | 272,877 | +0.36(+2.53%) |
May 10, 2024 | 14.75 | 14.83 | 14.20 | 14.21 | 152,844 | -0.35(-2.40%) |
May 09, 2024 | 14.55 | 14.62 | 14.43 | 14.56 | 192,546 | +0.19(+1.32%) |
May 08, 2024 | 14.04 | 14.45 | 13.88 | 14.37 | 168,506 | +0.09(+0.63%) |
May 07, 2024 | 13.90 | 14.31 | 13.90 | 14.28 | 176,813 | +0.19(+1.35%) |
May 06, 2024 | 13.72 | 14.14 | 13.68 | 14.09 | 199,437 | +0.43(+3.15%) |
May 03, 2024 | 13.17 | 13.74 | 13.17 | 13.66 | 189,572 | +0.57(+4.35%) |
May 02, 2024 | 12.51 | 13.34 | 12.47 | 13.09 | 215,987 | +0.95(+7.83%) |