Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 8.680 | 8.910 | 8.360 | 8.560 | 4,773,204 | -0.47(-5.20%) |
Jul 16, 2024 | 9.000 | 9.050 | 8.630 | 9.030 | 5,357,101 | +0.08(+0.89%) |
Jul 15, 2024 | 8.530 | 9.035 | 8.455 | 8.950 | 6,284,125 | +0.50(+5.92%) |
Jul 12, 2024 | 8.170 | 8.450 | 8.000 | 8.450 | 5,800,939 | +0.43(+5.36%) |
Jul 11, 2024 | 8.400 | 8.770 | 7.780 | 8.020 | 9,835,644 | -0.43(-5.09%) |
Jul 10, 2024 | 7.930 | 8.460 | 7.760 | 8.450 | 6,348,134 | +0.52(+6.56%) |
Jul 09, 2024 | 7.690 | 7.945 | 7.450 | 7.930 | 4,145,841 | +0.26(+3.39%) |
Jul 08, 2024 | 7.520 | 7.800 | 7.495 | 7.670 | 5,023,678 | +0.26(+3.51%) |
Jul 05, 2024 | 7.200 | 7.609 | 7.093 | 7.410 | 4,368,005 | +0.24(+3.35%) |
Jul 03, 2024 | 7.140 | 7.315 | 7.065 | 7.170 | 2,206,106 | +0.03(+0.42%) |
Jul 02, 2024 | 6.840 | 7.180 | 6.840 | 7.140 | 3,462,240 | +0.30(+4.39%) |
Jul 01, 2024 | 7.070 | 7.120 | 6.790 | 6.840 | 3,897,886 | -0.19(-2.70%) |
Jun 28, 2024 | 7.180 | 7.190 | 6.840 | 7.030 | 13,443,652 | -0.07(-0.99%) |
Jun 27, 2024 | 6.800 | 7.150 | 6.660 | 7.100 | 4,769,061 | +0.37(+5.50%) |
Jun 26, 2024 | 6.630 | 6.765 | 6.530 | 6.730 | 4,535,642 | +0.14(+2.12%) |
Jun 25, 2024 | 6.830 | 6.840 | 6.580 | 6.590 | 3,577,967 | -0.17(-2.51%) |
Jun 24, 2024 | 6.840 | 7.090 | 6.660 | 6.760 | 4,571,885 | +0.00(+0.00%) |
Jun 21, 2024 | 6.740 | 6.810 | 6.330 | 6.760 | 8,544,469 | -0.04(-0.59%) |
Jun 20, 2024 | 7.100 | 7.115 | 6.770 | 6.800 | 7,636,669 | -0.41(-5.69%) |
Jun 18, 2024 | 7.330 | 7.410 | 7.184 | 7.210 | 4,767,611 | -0.35(-4.63%) |
Jun 17, 2024 | 7.610 | 7.640 | 7.295 | 7.560 | 5,442,022 | -0.14(-1.82%) |
Jun 14, 2024 | 7.590 | 7.765 | 7.556 | 7.700 | 2,994,126 | -0.01(-0.13%) |
Jun 13, 2024 | 8.000 | 8.130 | 7.590 | 7.710 | 4,319,671 | -0.24(-3.02%) |
Jun 12, 2024 | 8.160 | 8.370 | 7.930 | 7.950 | 4,551,400 | +0.08(+1.02%) |
Jun 11, 2024 | 8.080 | 8.130 | 7.810 | 7.870 | 3,122,594 | -0.35(-4.26%) |
Jun 10, 2024 | 7.800 | 8.305 | 7.740 | 8.220 | 3,629,795 | +0.36(+4.58%) |
Jun 07, 2024 | 7.710 | 8.120 | 7.670 | 7.860 | 3,649,277 | +0.03(+0.38%) |
Jun 06, 2024 | 7.860 | 7.870 | 7.700 | 7.830 | 2,523,938 | -0.10(-1.26%) |
Jun 05, 2024 | 7.880 | 7.970 | 7.700 | 7.930 | 3,078,520 | +0.22(+2.85%) |
Jun 04, 2024 | 7.780 | 7.910 | 7.670 | 7.710 | 3,445,481 | -0.07(-0.90%) |
Jun 03, 2024 | 8.290 | 8.320 | 7.770 | 7.780 | 4,480,675 | -0.37(-4.54%) |
May 31, 2024 | 8.510 | 8.620 | 8.090 | 8.150 | 3,052,931 | -0.25(-2.98%) |
May 30, 2024 | 8.250 | 8.470 | 8.170 | 8.400 | 3,284,748 | +0.26(+3.19%) |
May 29, 2024 | 8.100 | 8.215 | 8.035 | 8.140 | 3,100,204 | -0.14(-1.69%) |
May 28, 2024 | 8.420 | 8.480 | 8.180 | 8.280 | 3,528,865 | -0.15(-1.78%) |
May 24, 2024 | 8.440 | 8.556 | 8.370 | 8.430 | 2,592,453 | +0.11(+1.32%) |
May 23, 2024 | 8.690 | 8.740 | 8.270 | 8.320 | 3,944,101 | -0.28(-3.26%) |
May 22, 2024 | 8.490 | 8.855 | 8.460 | 8.600 | 3,187,924 | +0.12(+1.42%) |
May 21, 2024 | 8.840 | 8.859 | 8.360 | 8.480 | 4,743,691 | -0.40(-4.50%) |
May 20, 2024 | 8.810 | 9.005 | 8.723 | 8.880 | 3,893,059 | +0.10(+1.14%) |
May 17, 2024 | 8.810 | 8.910 | 8.650 | 8.780 | 2,834,695 | +0.07(+0.80%) |
May 16, 2024 | 8.970 | 9.020 | 8.700 | 8.710 | 3,181,173 | -0.29(-3.22%) |
May 15, 2024 | 9.460 | 9.560 | 8.880 | 9.000 | 4,585,145 | -0.22(-2.39%) |
May 14, 2024 | 8.960 | 9.415 | 8.960 | 9.220 | 6,746,205 | +0.45(+5.13%) |
May 13, 2024 | 8.790 | 9.235 | 8.670 | 8.770 | 4,930,728 | +0.06(+0.69%) |
May 10, 2024 | 9.210 | 9.310 | 8.610 | 8.710 | 3,888,601 | -0.49(-5.33%) |
May 09, 2024 | 9.050 | 9.470 | 8.630 | 9.200 | 6,356,235 | +0.42(+4.78%) |
May 08, 2024 | 8.600 | 8.795 | 8.480 | 8.780 | 4,513,706 | +0.15(+1.74%) |
May 07, 2024 | 9.160 | 9.189 | 8.620 | 8.630 | 6,876,284 | -0.65(-7.00%) |
May 06, 2024 | 9.170 | 9.330 | 9.140 | 9.280 | 7,956,897 | +0.34(+3.80%) |
May 03, 2024 | 9.250 | 9.310 | 8.910 | 8.940 | 3,924,310 | -0.06(-0.67%) |
May 02, 2024 | 9.090 | 9.140 | 8.660 | 9.000 | 4,339,011 | +0.25(+2.86%) |