Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 7.890 | 8.610 | 7.880 | 8.505 | 2,022,103 | +0.77(+9.88%) |
Jul 10, 2024 | 7.620 | 8.018 | 7.440 | 7.740 | 1,459,349 | +0.18(+2.38%) |
Jul 09, 2024 | 7.120 | 7.680 | 7.081 | 7.560 | 2,098,761 | +0.39(+5.44%) |
Jul 08, 2024 | 6.880 | 7.190 | 6.805 | 7.170 | 1,097,019 | +0.33(+4.82%) |
Jul 05, 2024 | 7.010 | 7.030 | 6.700 | 6.840 | 862,975 | -0.22(-3.12%) |
Jul 03, 2024 | 6.930 | 7.230 | 6.920 | 7.060 | 399,581 | +0.21(+3.07%) |
Jul 02, 2024 | 7.170 | 7.170 | 6.810 | 6.850 | 799,964 | -0.30(-4.20%) |
Jul 01, 2024 | 7.320 | 7.450 | 7.090 | 7.150 | 861,633 | -0.19(-2.59%) |
Jun 28, 2024 | 7.020 | 7.400 | 6.932 | 7.340 | 4,075,379 | +0.71(+10.71%) |
Jun 27, 2024 | 6.540 | 6.690 | 6.410 | 6.630 | 649,795 | +0.03(+0.45%) |
Jun 26, 2024 | 6.530 | 6.610 | 6.453 | 6.600 | 524,751 | +0.08(+1.23%) |
Jun 25, 2024 | 6.840 | 6.900 | 6.480 | 6.520 | 1,074,415 | -0.36(-5.23%) |
Jun 24, 2024 | 6.960 | 7.080 | 6.790 | 6.880 | 700,321 | -0.10(-1.43%) |
Jun 21, 2024 | 6.740 | 7.020 | 6.570 | 6.980 | 1,386,320 | +0.25(+3.71%) |
Jun 20, 2024 | 7.190 | 7.205 | 6.650 | 6.730 | 1,869,101 | -0.50(-6.92%) |
Jun 18, 2024 | 7.560 | 7.560 | 7.210 | 7.230 | 817,721 | -0.31(-4.17%) |
Jun 17, 2024 | 7.610 | 7.710 | 7.410 | 7.545 | 735,572 | -0.07(-0.85%) |
Jun 14, 2024 | 8.020 | 8.020 | 7.450 | 7.610 | 908,184 | -0.43(-5.35%) |
Jun 13, 2024 | 7.880 | 8.080 | 7.700 | 8.040 | 853,619 | +0.26(+3.34%) |
Jun 12, 2024 | 7.660 | 7.850 | 7.622 | 7.780 | 774,751 | +0.38(+5.14%) |
Jun 11, 2024 | 7.460 | 7.480 | 7.230 | 7.400 | 688,160 | -0.08(-1.07%) |
Jun 10, 2024 | 7.750 | 7.750 | 7.260 | 7.480 | 1,387,671 | -0.36(-4.59%) |
Jun 07, 2024 | 7.900 | 8.030 | 7.760 | 7.840 | 480,343 | -0.26(-3.21%) |
Jun 06, 2024 | 8.270 | 8.270 | 7.990 | 8.100 | 480,225 | -0.23(-2.76%) |
Jun 05, 2024 | 8.000 | 8.350 | 7.860 | 8.330 | 559,819 | +0.39(+4.91%) |
Jun 04, 2024 | 8.080 | 8.090 | 7.850 | 7.940 | 570,744 | -0.17(-2.10%) |
Jun 03, 2024 | 8.410 | 8.490 | 8.040 | 8.110 | 599,960 | -0.25(-2.99%) |
May 31, 2024 | 8.670 | 8.750 | 8.180 | 8.360 | 516,925 | -0.26(-3.02%) |
May 30, 2024 | 8.610 | 8.750 | 8.370 | 8.620 | 636,458 | +0.23(+2.74%) |
May 29, 2024 | 8.160 | 8.550 | 8.060 | 8.390 | 994,456 | -0.10(-1.18%) |
May 28, 2024 | 8.090 | 8.540 | 7.228 | 8.490 | 1,715,281 | +0.06(+0.71%) |
May 24, 2024 | 8.770 | 8.790 | 8.390 | 8.430 | 934,176 | -0.16(-1.86%) |
May 23, 2024 | 8.800 | 8.930 | 8.510 | 8.590 | 859,218 | -0.08(-0.92%) |
May 22, 2024 | 9.020 | 9.100 | 8.620 | 8.670 | 931,679 | -0.34(-3.77%) |
May 21, 2024 | 9.740 | 9.740 | 8.880 | 9.010 | 1,546,228 | -0.74(-7.59%) |
May 20, 2024 | 9.940 | 10.04 | 9.700 | 9.750 | 517,907 | -0.05(-0.51%) |
May 17, 2024 | 9.890 | 9.990 | 9.630 | 9.800 | 760,331 | -0.03(-0.31%) |
May 16, 2024 | 10.54 | 10.60 | 9.760 | 9.830 | 905,189 | -0.79(-7.44%) |
May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 838,280 | +0.09(+0.85%) |
May 14, 2024 | 10.30 | 10.64 | 10.25 | 10.53 | 929,055 | +0.30(+2.93%) |
May 13, 2024 | 10.19 | 10.73 | 10.18 | 10.23 | 1,025,574 | +0.15(+1.49%) |
May 10, 2024 | 10.07 | 10.37 | 9.990 | 10.08 | 944,977 | +0.00(+0.00%) |
May 09, 2024 | 9.570 | 10.17 | 9.550 | 10.08 | 1,163,781 | +0.58(+6.11%) |
May 08, 2024 | 9.500 | 9.546 | 9.300 | 9.500 | 596,527 | -0.21(-2.16%) |
May 07, 2024 | 9.460 | 9.800 | 9.370 | 9.710 | 708,270 | +0.26(+2.75%) |
May 06, 2024 | 9.420 | 9.490 | 9.180 | 9.450 | 580,147 | +0.10(+1.12%) |
May 03, 2024 | 9.490 | 9.640 | 9.210 | 9.345 | 1,166,289 | +0.11(+1.14%) |
May 02, 2024 | 9.400 | 9.421 | 9.125 | 9.240 | 557,689 | +0.08(+0.87%) |