Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.25 | 12.89 | 11.10 | 11.34 | 149,214 | +0.14(+1.25%) |
Jul 17, 2024 | 11.36 | 11.38 | 10.30 | 11.20 | 70,394 | +0.20(+1.82%) |
Jul 16, 2024 | 11.60 | 11.65 | 9.360 | 11.00 | 113,054 | -0.60(-5.17%) |
Jul 15, 2024 | 11.45 | 11.75 | 10.80 | 11.60 | 164,138 | +0.35(+3.11%) |
Jul 12, 2024 | 9.040 | 11.44 | 9.040 | 11.25 | 192,936 | +2.21(+24.45%) |
Jul 11, 2024 | 10.30 | 10.85 | 7.940 | 9.040 | 192,613 | -1.31(-12.66%) |
Jul 10, 2024 | 13.06 | 13.06 | 7.340 | 10.35 | 471,594 | -2.83(-21.47%) |
Jul 09, 2024 | 11.93 | 13.49 | 11.76 | 13.18 | 213,142 | +1.70(+14.81%) |
Jul 08, 2024 | 10.73 | 12.49 | 10.66 | 11.48 | 244,277 | +0.98(+9.33%) |
Jul 05, 2024 | 10.03 | 10.65 | 9.132 | 10.50 | 139,907 | +0.55(+5.53%) |
Jul 03, 2024 | 9.000 | 10.50 | 8.850 | 9.950 | 162,035 | +0.33(+3.44%) |
Jul 02, 2024 | 7.090 | 10.68 | 7.090 | 9.619 | 388,576 | +2.60(+37.03%) |
Jul 01, 2024 | 6.400 | 7.380 | 6.330 | 7.020 | 143,071 | +0.65(+10.29%) |
Jun 28, 2024 | 6.645 | 6.645 | 6.330 | 6.365 | 18,516 | -0.25(-3.71%) |
Jun 27, 2024 | 6.900 | 6.900 | 6.550 | 6.610 | 21,471 | +0.07(+1.07%) |
Jun 26, 2024 | 6.230 | 7.060 | 6.230 | 6.540 | 49,207 | +0.33(+5.25%) |
Jun 25, 2024 | 6.600 | 6.805 | 6.213 | 6.214 | 26,769 | -0.49(-7.25%) |
Jun 24, 2024 | 6.790 | 6.900 | 6.470 | 6.700 | 43,661 | +0.06(+0.90%) |
Jun 21, 2024 | 6.530 | 6.790 | 6.525 | 6.640 | 9,501 | +0.11(+1.68%) |
Jun 20, 2024 | 6.610 | 7.750 | 6.290 | 6.530 | 65,286 | +0.03(+0.46%) |
Jun 18, 2024 | 5.700 | 6.980 | 5.700 | 6.500 | 42,942 | +0.70(+12.07%) |
Jun 17, 2024 | 5.700 | 5.830 | 5.350 | 5.800 | 16,033 | +0.08(+1.40%) |
Jun 14, 2024 | 5.300 | 5.830 | 5.300 | 5.720 | 5,844 | +0.57(+11.07%) |
Jun 13, 2024 | 5.350 | 5.550 | 5.150 | 5.150 | 17,397 | -0.10(-1.90%) |
Jun 12, 2024 | 5.100 | 5.370 | 5.000 | 5.250 | 18,868 | +0.18(+3.49%) |
Jun 11, 2024 | 4.990 | 5.440 | 4.990 | 5.073 | 31,305 | +0.17(+3.53%) |
Jun 10, 2024 | 4.720 | 5.440 | 4.720 | 4.900 | 35,011 | +0.19(+4.01%) |
Jun 07, 2024 | 4.565 | 4.770 | 4.565 | 4.711 | 31,242 | +0.24(+5.32%) |
Jun 06, 2024 | 4.388 | 4.490 | 4.331 | 4.473 | 42,119 | +0.07(+1.66%) |
Jun 05, 2024 | 4.460 | 4.580 | 4.400 | 4.400 | 18,149 | -0.04(-0.90%) |
Jun 04, 2024 | 4.560 | 4.680 | 4.440 | 4.440 | 29,537 | -0.06(-1.33%) |
Jun 03, 2024 | 4.410 | 4.520 | 4.410 | 4.500 | 22,451 | +0.10(+2.27%) |
May 31, 2024 | 4.400 | 4.430 | 4.400 | 4.400 | 6,422 | +0.00(+0.00%) |
May 30, 2024 | 4.290 | 4.450 | 4.270 | 4.400 | 12,256 | +0.00(+0.00%) |
May 29, 2024 | 4.430 | 4.430 | 4.260 | 4.400 | 16,318 | -0.05(-1.12%) |
May 28, 2024 | 4.150 | 4.870 | 4.110 | 4.450 | 60,930 | +0.34(+8.21%) |
May 24, 2024 | 3.910 | 4.133 | 3.910 | 4.112 | 7,669 | +0.19(+4.78%) |
May 23, 2024 | 3.900 | 3.936 | 3.870 | 3.925 | 11,540 | +0.06(+1.68%) |
May 22, 2024 | 4.050 | 4.380 | 3.720 | 3.860 | 42,918 | -0.47(-10.85%) |
May 21, 2024 | 4.300 | 4.580 | 4.300 | 4.330 | 12,173 | +0.03(+0.70%) |
May 20, 2024 | 4.500 | 4.660 | 4.197 | 4.300 | 66,203 | -0.20(-4.44%) |
May 17, 2024 | 4.500 | 4.500 | 4.220 | 4.500 | 37,447 | +0.06(+1.35%) |
May 16, 2024 | 4.400 | 4.500 | 4.000 | 4.440 | 32,252 | -0.05(-1.11%) |
May 15, 2024 | 4.380 | 4.590 | 3.880 | 4.490 | 63,616 | +0.29(+6.90%) |
May 14, 2024 | 3.750 | 4.240 | 3.400 | 4.200 | 46,557 | +0.69(+19.66%) |
May 13, 2024 | 3.420 | 3.510 | 3.335 | 3.510 | 50,059 | -0.03(-0.85%) |
May 10, 2024 | 2.550 | 3.540 | 2.530 | 3.540 | 117,302 | +0.98(+38.28%) |
May 09, 2024 | 2.640 | 2.710 | 2.510 | 2.560 | 35,274 | -0.09(-3.40%) |
May 08, 2024 | 2.200 | 2.740 | 2.200 | 2.650 | 46,310 | +0.49(+22.69%) |
May 07, 2024 | 2.150 | 2.165 | 2.150 | 2.160 | 1,384 | -0.04(-1.82%) |
May 06, 2024 | 2.200 | 2.200 | 2.130 | 2.200 | 3,049 | +0.00(+0.00%) |
May 03, 2024 | 2.185 | 2.220 | 2.175 | 2.200 | 1,794 | +0.05(+2.33%) |