Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.540 | 9.940 | 8.420 | 8.890 | 51,198 | -0.69(-7.20%) |
Jul 25, 2024 | 8.750 | 9.882 | 8.750 | 9.580 | 27,247 | +0.83(+9.49%) |
Jul 24, 2024 | 8.670 | 8.860 | 8.420 | 8.750 | 9,139 | -0.09(-1.02%) |
Jul 23, 2024 | 8.040 | 8.880 | 8.040 | 8.840 | 48,521 | +0.81(+10.09%) |
Jul 22, 2024 | 7.980 | 8.408 | 7.940 | 8.030 | 36,450 | -0.02(-0.25%) |
Jul 19, 2024 | 7.980 | 8.100 | 7.900 | 8.050 | 16,374 | +0.24(+3.07%) |
Jul 18, 2024 | 7.830 | 7.920 | 7.710 | 7.810 | 10,304 | -0.03(-0.38%) |
Jul 17, 2024 | 7.700 | 8.000 | 7.580 | 7.840 | 29,961 | +0.24(+3.16%) |
Jul 16, 2024 | 7.570 | 7.670 | 7.500 | 7.600 | 19,235 | +0.11(+1.47%) |
Jul 15, 2024 | 7.340 | 7.800 | 7.340 | 7.490 | 62,611 | +0.19(+2.60%) |
Jul 12, 2024 | 7.220 | 7.500 | 7.220 | 7.300 | 44,529 | +0.04(+0.55%) |
Jul 11, 2024 | 7.400 | 7.870 | 7.181 | 7.260 | 50,212 | -0.13(-1.76%) |
Jul 10, 2024 | 7.000 | 7.470 | 6.750 | 7.390 | 52,628 | +0.41(+5.87%) |
Jul 09, 2024 | 6.720 | 7.481 | 6.500 | 6.980 | 82,027 | -0.39(-5.29%) |
Jul 08, 2024 | 14.67 | 14.67 | 6.500 | 7.370 | 205,882 | -8.94(-54.81%) |
Jul 05, 2024 | 16.13 | 16.38 | 16.04 | 16.31 | 29,421 | +0.30(+1.87%) |
Jul 03, 2024 | 16.00 | 16.50 | 15.99 | 16.01 | 4,278 | +0.02(+0.13%) |
Jul 02, 2024 | 15.94 | 16.79 | 15.94 | 15.99 | 14,941 | +0.08(+0.50%) |
Jul 01, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 5,696 | +0.01(+0.06%) |
Jun 28, 2024 | 15.89 | 16.00 | 15.80 | 15.90 | 6,401 | +0.10(+0.63%) |
Jun 27, 2024 | 15.89 | 15.95 | 15.80 | 15.80 | 2,604 | -0.13(-0.80%) |
Jun 26, 2024 | 15.84 | 15.94 | 15.73 | 15.93 | 3,158 | +0.13(+0.81%) |
Jun 25, 2024 | 15.67 | 15.94 | 15.67 | 15.80 | 2,131 | -0.01(-0.08%) |
Jun 24, 2024 | 15.75 | 15.93 | 15.75 | 15.81 | 1,453 | -0.13(-0.79%) |
Jun 21, 2024 | 16.00 | 16.00 | 15.62 | 15.94 | 3,495 | -0.03(-0.19%) |
Jun 20, 2024 | 15.75 | 16.00 | 15.75 | 15.97 | 12,867 | +0.07(+0.44%) |
Jun 18, 2024 | 16.68 | 16.73 | 15.69 | 15.90 | 21,635 | -0.60(-3.64%) |
Jun 17, 2024 | 16.64 | 16.77 | 16.30 | 16.50 | 4,816 | -0.18(-1.05%) |
Jun 14, 2024 | 16.88 | 17.00 | 16.59 | 16.68 | 12,477 | -0.12(-0.71%) |
Jun 13, 2024 | 16.80 | 16.85 | 16.66 | 16.80 | 7,752 | -0.06(-0.35%) |
Jun 12, 2024 | 16.93 | 16.99 | 16.71 | 16.85 | 10,608 | -0.18(-1.04%) |
Jun 11, 2024 | 16.81 | 17.03 | 16.71 | 17.03 | 10,617 | +0.04(+0.25%) |
Jun 10, 2024 | 16.56 | 17.25 | 16.31 | 16.99 | 14,398 | +0.45(+2.73%) |
Jun 07, 2024 | 16.55 | 16.80 | 16.06 | 16.54 | 4,975 | +0.28(+1.70%) |
Jun 06, 2024 | 16.06 | 16.55 | 16.06 | 16.26 | 8,634 | +0.39(+2.43%) |
Jun 05, 2024 | 16.07 | 16.07 | 15.88 | 15.88 | 3,497 | -0.04(-0.25%) |
Jun 04, 2024 | 16.06 | 16.06 | 15.72 | 15.92 | 5,873 | +0.07(+0.44%) |
Jun 03, 2024 | 15.69 | 16.20 | 15.69 | 15.85 | 9,319 | +0.16(+1.01%) |
May 31, 2024 | 15.37 | 15.69 | 15.32 | 15.69 | 7,903 | +0.26(+1.67%) |
May 30, 2024 | 15.32 | 15.62 | 14.96 | 15.43 | 6,317 | +0.01(+0.06%) |
May 29, 2024 | 15.42 | 15.54 | 14.96 | 15.42 | 6,888 | -0.06(-0.38%) |
May 28, 2024 | 15.57 | 15.77 | 14.86 | 15.48 | 8,476 | +0.06(+0.38%) |
May 24, 2024 | 15.51 | 15.77 | 15.28 | 15.42 | 4,328 | +0.67(+4.56%) |
May 23, 2024 | 15.85 | 16.00 | 14.24 | 14.75 | 26,072 | -1.21(-7.56%) |
May 22, 2024 | 16.14 | 16.14 | 15.67 | 15.95 | 3,817 | -0.16(-0.98%) |
May 21, 2024 | 16.21 | 16.73 | 15.89 | 16.11 | 4,527 | -0.12(-0.76%) |
May 20, 2024 | 16.79 | 16.79 | 16.01 | 16.24 | 7,050 | -0.24(-1.47%) |
May 17, 2024 | 16.19 | 16.80 | 15.98 | 16.48 | 10,115 | +0.32(+1.96%) |
May 16, 2024 | 15.63 | 16.25 | 15.63 | 16.16 | 12,583 | +0.43(+2.73%) |
May 15, 2024 | 16.15 | 16.30 | 15.73 | 15.73 | 4,962 | -0.58(-3.54%) |
May 14, 2024 | 16.67 | 16.67 | 16.11 | 16.31 | 10,211 | +0.35(+2.20%) |
May 13, 2024 | 15.63 | 16.60 | 15.61 | 15.96 | 7,441 | +0.35(+2.25%) |
May 10, 2024 | 15.73 | 16.10 | 15.61 | 15.61 | 6,843 | -0.48(-2.98%) |
May 09, 2024 | 16.60 | 16.60 | 15.77 | 16.09 | 3,755 | +0.25(+1.60%) |
May 08, 2024 | 15.87 | 16.35 | 15.73 | 15.83 | 11,167 | +0.13(+0.81%) |
May 07, 2024 | 15.84 | 16.12 | 15.49 | 15.71 | 6,466 | -0.12(-0.73%) |
May 06, 2024 | 15.63 | 16.02 | 15.44 | 15.82 | 13,926 | +0.25(+1.61%) |
May 03, 2024 | 15.28 | 15.57 | 15.28 | 15.57 | 3,962 | +0.30(+1.99%) |
May 02, 2024 | 15.15 | 15.42 | 15.14 | 15.27 | 2,710 | +0.01(+0.06%) |