Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.870 | 10.50 | 9.760 | 10.25 | 508,000 | +0.21(+2.09%) |
Jul 23, 2024 | 9.810 | 10.18 | 9.610 | 10.04 | 417,468 | +0.20(+2.03%) |
Jul 22, 2024 | 9.940 | 9.990 | 9.570 | 9.840 | 404,051 | -0.05(-0.51%) |
Jul 19, 2024 | 10.06 | 10.20 | 9.790 | 9.890 | 518,750 | -0.17(-1.69%) |
Jul 18, 2024 | 10.62 | 10.76 | 10.00 | 10.06 | 750,774 | -0.57(-5.36%) |
Jul 17, 2024 | 10.97 | 11.15 | 10.36 | 10.63 | 863,078 | -0.43(-3.89%) |
Jul 16, 2024 | 10.90 | 11.32 | 10.68 | 11.06 | 1,371,595 | +0.25(+2.31%) |
Jul 15, 2024 | 10.36 | 10.96 | 10.04 | 10.81 | 749,524 | +0.45(+4.34%) |
Jul 12, 2024 | 10.22 | 10.57 | 9.870 | 10.36 | 721,168 | +0.44(+4.44%) |
Jul 11, 2024 | 8.750 | 10.07 | 8.750 | 9.920 | 836,608 | +1.28(+14.81%) |
Jul 10, 2024 | 8.820 | 8.820 | 8.430 | 8.640 | 423,638 | -0.16(-1.82%) |
Jul 09, 2024 | 8.450 | 8.890 | 8.190 | 8.800 | 544,329 | +0.36(+4.27%) |
Jul 08, 2024 | 8.190 | 8.540 | 8.000 | 8.440 | 544,022 | +0.33(+4.07%) |
Jul 05, 2024 | 8.100 | 8.280 | 7.860 | 8.110 | 336,038 | +0.02(+0.25%) |
Jul 03, 2024 | 8.500 | 8.500 | 7.950 | 8.090 | 519,616 | -0.28(-3.35%) |
Jul 02, 2024 | 9.300 | 9.370 | 8.180 | 8.370 | 921,916 | -0.99(-10.58%) |
Jul 01, 2024 | 8.980 | 9.490 | 8.830 | 9.360 | 1,161,299 | +0.36(+4.00%) |
Jun 28, 2024 | 8.550 | 9.000 | 8.300 | 9.000 | 1,784,172 | +0.48(+5.63%) |
Jun 27, 2024 | 8.700 | 8.790 | 8.330 | 8.520 | 523,233 | -0.19(-2.18%) |
Jun 26, 2024 | 8.780 | 8.820 | 8.420 | 8.710 | 875,426 | -0.11(-1.25%) |
Jun 25, 2024 | 8.710 | 9.005 | 8.540 | 8.820 | 846,830 | +0.06(+0.68%) |
Jun 24, 2024 | 8.470 | 9.110 | 8.470 | 8.760 | 1,058,808 | +0.26(+3.06%) |
Jun 21, 2024 | 7.900 | 8.860 | 7.860 | 8.500 | 9,777,100 | +0.63(+8.01%) |
Jun 20, 2024 | 7.690 | 7.940 | 7.310 | 7.870 | 1,444,888 | +0.23(+3.01%) |
Jun 18, 2024 | 7.800 | 7.910 | 7.450 | 7.640 | 1,411,556 | -0.17(-2.18%) |
Jun 17, 2024 | 8.270 | 8.270 | 7.310 | 7.810 | 3,033,559 | -0.56(-6.63%) |
Jun 14, 2024 | 9.430 | 9.550 | 8.315 | 8.365 | 1,583,489 | -1.10(-11.58%) |
Jun 13, 2024 | 9.220 | 9.755 | 9.080 | 9.460 | 1,999,960 | +0.64(+7.26%) |
Jun 12, 2024 | 9.150 | 9.570 | 8.590 | 8.820 | 1,187,984 | -0.18(-2.00%) |
Jun 11, 2024 | 8.640 | 9.270 | 8.460 | 9.000 | 1,822,552 | +0.00(+0.00%) |
Jun 10, 2024 | 7.760 | 9.400 | 7.660 | 9.000 | 3,611,993 | +1.10(+13.92%) |
Jun 07, 2024 | 7.260 | 8.040 | 6.696 | 7.900 | 2,622,480 | +0.79(+11.11%) |
Jun 06, 2024 | 5.750 | 7.270 | 5.660 | 7.110 | 5,839,856 | +1.55(+27.88%) |
Jun 05, 2024 | 5.100 | 5.600 | 4.930 | 5.560 | 950,752 | +0.49(+9.66%) |
Jun 04, 2024 | 5.410 | 5.520 | 5.040 | 5.070 | 782,980 | -0.37(-6.80%) |
Jun 03, 2024 | 5.350 | 5.880 | 5.200 | 5.440 | 952,706 | +0.17(+3.23%) |
May 31, 2024 | 5.130 | 5.480 | 5.050 | 5.270 | 794,099 | +0.17(+3.33%) |
May 30, 2024 | 5.060 | 5.180 | 4.950 | 5.100 | 1,113,508 | +0.09(+1.80%) |
May 29, 2024 | 5.070 | 5.120 | 4.920 | 5.010 | 1,244,285 | -0.17(-3.28%) |
May 28, 2024 | 5.300 | 5.460 | 5.070 | 5.180 | 910,578 | -0.04(-0.77%) |
May 24, 2024 | 5.670 | 5.810 | 5.190 | 5.220 | 514,215 | -0.44(-7.77%) |
May 23, 2024 | 5.930 | 5.970 | 5.600 | 5.660 | 948,669 | -0.27(-4.55%) |
May 22, 2024 | 5.510 | 5.970 | 5.460 | 5.930 | 1,158,627 | +0.36(+6.46%) |
May 21, 2024 | 5.860 | 6.000 | 5.470 | 5.570 | 762,717 | -0.37(-6.23%) |
May 20, 2024 | 6.410 | 6.490 | 5.810 | 5.940 | 862,868 | -0.50(-7.76%) |
May 17, 2024 | 6.790 | 6.930 | 6.405 | 6.440 | 964,908 | -0.28(-4.17%) |
May 16, 2024 | 6.640 | 6.760 | 6.270 | 6.720 | 931,429 | -0.09(-1.32%) |
May 15, 2024 | 6.920 | 6.960 | 6.720 | 6.810 | 553,697 | +0.10(+1.49%) |
May 14, 2024 | 6.640 | 7.010 | 6.540 | 6.710 | 528,019 | +0.12(+1.82%) |
May 13, 2024 | 6.460 | 6.840 | 6.340 | 6.590 | 408,108 | +0.18(+2.81%) |
May 10, 2024 | 6.760 | 6.950 | 6.380 | 6.410 | 390,601 | -0.32(-4.75%) |
May 09, 2024 | 6.650 | 6.790 | 6.510 | 6.730 | 520,383 | +0.05(+0.75%) |
May 08, 2024 | 6.780 | 6.830 | 6.570 | 6.680 | 926,000 | -0.20(-2.91%) |
May 07, 2024 | 7.040 | 7.270 | 6.830 | 6.880 | 475,859 | -0.13(-1.85%) |
May 06, 2024 | 7.220 | 7.240 | 6.930 | 7.010 | 412,090 | +0.06(+0.86%) |
May 03, 2024 | 6.800 | 7.080 | 6.605 | 6.950 | 631,256 | +0.39(+5.95%) |
May 02, 2024 | 6.540 | 6.660 | 6.370 | 6.560 | 723,317 | +0.08(+1.23%) |