Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.630 | 9.720 | 9.080 | 9.100 | 234,447 | -0.42(-4.41%) |
Jul 25, 2024 | 9.740 | 10.13 | 9.500 | 9.520 | 175,575 | -0.25(-2.56%) |
Jul 24, 2024 | 10.43 | 10.50 | 9.670 | 9.770 | 332,244 | -0.82(-7.74%) |
Jul 23, 2024 | 10.57 | 10.90 | 10.46 | 10.59 | 172,576 | -0.06(-0.56%) |
Jul 22, 2024 | 10.64 | 10.77 | 10.44 | 10.65 | 152,853 | +0.01(+0.09%) |
Jul 19, 2024 | 10.74 | 10.94 | 10.61 | 10.64 | 144,825 | -0.09(-0.84%) |
Jul 18, 2024 | 10.88 | 11.22 | 10.70 | 10.73 | 247,743 | -0.13(-1.20%) |
Jul 17, 2024 | 10.72 | 11.27 | 10.63 | 10.86 | 459,890 | +0.14(+1.31%) |
Jul 16, 2024 | 10.62 | 10.88 | 10.45 | 10.72 | 446,271 | +0.28(+2.68%) |
Jul 15, 2024 | 10.08 | 10.52 | 9.925 | 10.44 | 238,047 | +0.44(+4.40%) |
Jul 12, 2024 | 10.00 | 10.36 | 9.980 | 10.00 | 200,945 | +0.05(+0.50%) |
Jul 11, 2024 | 9.400 | 9.980 | 9.250 | 9.950 | 295,328 | +0.82(+8.98%) |
Jul 10, 2024 | 9.560 | 9.580 | 9.010 | 9.130 | 202,994 | -0.43(-4.50%) |
Jul 09, 2024 | 9.450 | 9.736 | 9.400 | 9.560 | 303,090 | +0.14(+1.49%) |
Jul 08, 2024 | 9.290 | 9.680 | 9.250 | 9.420 | 226,637 | +0.20(+2.17%) |
Jul 05, 2024 | 9.370 | 9.460 | 9.130 | 9.220 | 167,812 | -0.17(-1.81%) |
Jul 03, 2024 | 9.610 | 9.700 | 9.345 | 9.390 | 112,691 | -0.20(-2.09%) |
Jul 02, 2024 | 9.270 | 9.600 | 9.020 | 9.590 | 355,651 | +0.38(+4.13%) |
Jul 01, 2024 | 9.620 | 9.760 | 9.100 | 9.210 | 398,873 | -0.44(-4.56%) |
Jun 28, 2024 | 9.470 | 9.770 | 9.340 | 9.650 | 1,314,320 | +0.18(+1.90%) |
Jun 27, 2024 | 9.070 | 9.470 | 8.920 | 9.470 | 312,459 | +0.41(+4.53%) |
Jun 26, 2024 | 8.700 | 9.190 | 8.686 | 9.060 | 303,077 | +0.28(+3.19%) |
Jun 25, 2024 | 8.070 | 8.790 | 8.070 | 8.780 | 262,735 | +0.71(+8.80%) |
Jun 24, 2024 | 7.780 | 8.230 | 7.705 | 8.070 | 298,038 | +0.50(+6.61%) |
Jun 21, 2024 | 7.590 | 7.790 | 7.460 | 7.570 | 328,830 | +0.00(+0.00%) |
Jun 20, 2024 | 7.120 | 7.590 | 7.046 | 7.570 | 303,024 | +0.40(+5.58%) |
Jun 18, 2024 | 7.320 | 7.470 | 7.160 | 7.170 | 159,873 | -0.15(-2.05%) |
Jun 17, 2024 | 7.250 | 7.340 | 7.050 | 7.320 | 190,752 | +0.03(+0.41%) |
Jun 14, 2024 | 7.230 | 7.305 | 7.000 | 7.290 | 402,578 | -0.06(-0.82%) |
Jun 13, 2024 | 7.570 | 7.634 | 7.140 | 7.350 | 287,643 | -0.19(-2.52%) |
Jun 12, 2024 | 7.420 | 7.780 | 7.420 | 7.540 | 274,968 | +0.28(+3.86%) |
Jun 11, 2024 | 7.330 | 7.410 | 7.250 | 7.260 | 141,764 | -0.16(-2.16%) |
Jun 10, 2024 | 7.470 | 7.640 | 7.230 | 7.420 | 225,076 | -0.09(-1.20%) |
Jun 07, 2024 | 7.440 | 7.680 | 7.370 | 7.510 | 230,880 | -0.06(-0.79%) |
Jun 06, 2024 | 7.960 | 8.160 | 7.560 | 7.570 | 184,294 | -0.49(-6.08%) |
Jun 05, 2024 | 7.810 | 8.060 | 7.740 | 8.060 | 195,305 | +0.26(+3.27%) |
Jun 04, 2024 | 7.610 | 7.850 | 7.540 | 7.805 | 281,092 | +0.17(+2.29%) |
Jun 03, 2024 | 7.780 | 7.810 | 7.490 | 7.630 | 394,838 | -0.11(-1.42%) |
May 31, 2024 | 7.730 | 7.840 | 7.520 | 7.740 | 198,228 | +0.08(+1.04%) |
May 30, 2024 | 7.770 | 7.890 | 7.610 | 7.660 | 192,857 | -0.10(-1.29%) |
May 29, 2024 | 7.720 | 7.940 | 7.674 | 7.760 | 279,342 | -0.15(-1.90%) |
May 28, 2024 | 8.190 | 8.225 | 7.840 | 7.910 | 249,267 | -0.23(-2.83%) |
May 24, 2024 | 8.090 | 8.230 | 8.020 | 8.140 | 228,763 | +0.05(+0.62%) |
May 23, 2024 | 8.420 | 8.480 | 7.895 | 8.090 | 416,995 | -0.37(-4.37%) |
May 22, 2024 | 8.250 | 8.615 | 8.230 | 8.460 | 691,592 | +0.42(+5.22%) |
May 21, 2024 | 7.710 | 8.085 | 7.590 | 8.040 | 188,958 | +0.29(+3.74%) |
May 20, 2024 | 7.480 | 7.800 | 7.469 | 7.750 | 149,893 | +0.25(+3.33%) |
May 17, 2024 | 7.590 | 7.630 | 7.400 | 7.500 | 223,023 | -0.07(-0.92%) |
May 16, 2024 | 7.380 | 7.650 | 7.220 | 7.570 | 271,066 | +0.17(+2.30%) |
May 15, 2024 | 7.580 | 7.714 | 7.340 | 7.400 | 205,193 | -0.14(-1.86%) |
May 14, 2024 | 7.810 | 7.940 | 7.530 | 7.540 | 193,137 | -0.12(-1.57%) |
May 13, 2024 | 7.300 | 7.680 | 7.280 | 7.660 | 185,970 | +0.39(+5.36%) |
May 10, 2024 | 7.370 | 7.390 | 7.110 | 7.270 | 169,524 | -0.08(-1.09%) |
May 09, 2024 | 7.190 | 7.390 | 7.160 | 7.350 | 200,499 | +0.15(+2.08%) |
May 08, 2024 | 7.150 | 7.250 | 7.040 | 7.200 | 150,086 | -0.01(-0.14%) |
May 07, 2024 | 7.380 | 7.550 | 7.155 | 7.210 | 241,186 | -0.18(-2.44%) |
May 06, 2024 | 7.340 | 7.470 | 7.280 | 7.390 | 377,903 | +0.05(+0.75%) |
May 03, 2024 | 7.730 | 7.855 | 7.320 | 7.335 | 243,408 | -0.21(-2.72%) |
May 02, 2024 | 7.600 | 7.720 | 7.420 | 7.540 | 269,073 | +0.14(+1.89%) |