Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.760 | 7.800 | 7.431 | 7.800 | 11,494 | -0.59(-7.03%) |
Jul 25, 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 916 | +0.29(+3.58%) |
Jul 22, 2024 | 8.100 | 550 | -0.07(-0.91%) | |||
Jul 19, 2024 | 8.000 | 8.175 | 8.000 | 8.175 | 1,587 | +0.17(+2.18%) |
Jul 18, 2024 | 8.050 | 8.450 | 8.000 | 8.000 | 3,711 | -0.22(-2.68%) |
Jul 17, 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 950 | -0.46(-5.30%) |
Jul 16, 2024 | 8.420 | 8.680 | 8.410 | 8.680 | 1,461 | +0.30(+3.58%) |
Jul 15, 2024 | 8.660 | 8.660 | 8.370 | 8.380 | 4,112 | -0.36(-4.12%) |
Jul 12, 2024 | 8.860 | 9.926 | 8.550 | 8.740 | 7,978 | +0.43(+5.17%) |
Jul 11, 2024 | 7.510 | 8.544 | 7.510 | 8.310 | 10,047 | +0.69(+9.06%) |
Jul 10, 2024 | 7.750 | 8.100 | 7.620 | 7.620 | 1,862 | +0.00(+0.00%) |
Jul 09, 2024 | 7.554 | 8.140 | 7.554 | 7.620 | 2,681 | -0.03(-0.39%) |
Jul 08, 2024 | 7.570 | 7.934 | 7.500 | 7.650 | 5,308 | -0.29(-3.67%) |
Jul 05, 2024 | 8.070 | 8.435 | 7.820 | 7.941 | 6,610 | -0.47(-5.57%) |
Jul 03, 2024 | 8.510 | 9.080 | 8.210 | 8.410 | 8,836 | -0.10(-1.18%) |
Jul 02, 2024 | 8.580 | 8.580 | 8.510 | 8.510 | 2,370 | -0.01(-0.12%) |
Jul 01, 2024 | 8.410 | 9.000 | 8.380 | 8.520 | 5,208 | +0.07(+0.83%) |
Jun 28, 2024 | 9.340 | 9.993 | 8.450 | 8.450 | 18,864 | -0.87(-9.33%) |
Jun 27, 2024 | 9.990 | 12.37 | 9.150 | 9.320 | 23,541 | -1.78(-16.04%) |
Jun 26, 2024 | 8.010 | 11.58 | 7.530 | 11.10 | 25,204 | +2.40(+27.59%) |
Jun 25, 2024 | 9.000 | 9.195 | 8.142 | 8.700 | 27,276 | -0.50(-5.38%) |
Jun 24, 2024 | 9.306 | 9.540 | 8.604 | 9.195 | 22,959 | -1.32(-12.53%) |
Jun 21, 2024 | 9.603 | 10.80 | 9.279 | 10.51 | 6,397 | +0.88(+9.16%) |
Jun 20, 2024 | 9.900 | 10.66 | 9.630 | 9.630 | 1,171 | -0.27(-2.73%) |
Jun 18, 2024 | 10.50 | 10.80 | 9.900 | 9.900 | 2,829 | -0.31(-3.06%) |
Jun 17, 2024 | 9.900 | 10.53 | 9.900 | 10.21 | 2,535 | +0.61(+6.38%) |
Jun 14, 2024 | 9.900 | 10.01 | 9.600 | 9.600 | 1,573 | -0.19(-1.96%) |
Jun 13, 2024 | 10.72 | 10.72 | 9.726 | 9.792 | 1,467 | -0.67(-6.42%) |
Jun 12, 2024 | 10.96 | 11.10 | 10.20 | 10.46 | 1,068 | +0.02(+0.23%) |
Jun 11, 2024 | 9.600 | 10.65 | 9.600 | 10.44 | 1,674 | +0.16(+1.52%) |
Jun 10, 2024 | 9.600 | 11.10 | 9.600 | 10.28 | 681 | +0.68(+7.09%) |
Jun 07, 2024 | 10.26 | 11.01 | 9.147 | 9.603 | 11,416 | -0.75(-7.22%) |
Jun 06, 2024 | 10.59 | 11.73 | 10.35 | 10.35 | 7,642 | -0.42(-3.93%) |
Jun 05, 2024 | 10.80 | 11.09 | 10.35 | 10.77 | 4,119 | +0.42(+4.09%) |
Jun 04, 2024 | 11.25 | 11.38 | 10.35 | 10.35 | 3,050 | -0.90(-8.00%) |
Jun 03, 2024 | 11.25 | 11.40 | 10.84 | 11.25 | 1,632 | +0.31(+2.82%) |
May 31, 2024 | 10.74 | 11.55 | 10.74 | 10.94 | 2,305 | +0.02(+0.19%) |
May 30, 2024 | 10.65 | 11.55 | 10.65 | 10.92 | 2,707 | -0.24(-2.15%) |
May 29, 2024 | 11.19 | 11.55 | 10.69 | 11.16 | 3,600 | -0.09(-0.80%) |
May 28, 2024 | 11.85 | 11.85 | 10.65 | 11.25 | 2,773 | -0.18(-1.57%) |
May 24, 2024 | 10.80 | 11.55 | 10.80 | 11.43 | 1,600 | +0.33(+2.97%) |
May 23, 2024 | 10.95 | 11.73 | 10.95 | 11.10 | 4,107 | -0.46(-3.97%) |
May 22, 2024 | 11.04 | 12.06 | 11.04 | 11.56 | 1,864 | -0.55(-4.56%) |
May 21, 2024 | 11.05 | 12.84 | 11.05 | 12.11 | 5,203 | +0.32(+2.72%) |
May 20, 2024 | 10.80 | 11.92 | 10.80 | 11.79 | 5,186 | +0.36(+3.12%) |
May 17, 2024 | 10.53 | 12.00 | 10.53 | 11.43 | 6,303 | +0.30(+2.72%) |
May 16, 2024 | 11.06 | 12.04 | 10.28 | 11.13 | 6,803 | -0.27(-2.37%) |
May 15, 2024 | 12.39 | 12.75 | 11.40 | 11.40 | 13,280 | -1.49(-11.55%) |
May 14, 2024 | 13.08 | 13.50 | 12.03 | 12.89 | 6,431 | +0.05(+0.37%) |
May 13, 2024 | 12.81 | 13.53 | 12.31 | 12.84 | 2,800 | +0.49(+3.93%) |
May 10, 2024 | 14.30 | 14.37 | 11.55 | 12.35 | 5,017 | -1.08(-8.06%) |
May 09, 2024 | 13.11 | 13.65 | 13.02 | 13.44 | 2,853 | +0.30(+2.26%) |
May 08, 2024 | 13.35 | 13.35 | 12.60 | 13.14 | 2,295 | +0.21(+1.60%) |
May 07, 2024 | 13.02 | 13.35 | 12.30 | 12.93 | 2,590 | -0.03(-0.21%) |
May 06, 2024 | 12.51 | 15.60 | 12.31 | 12.96 | 24,664 | +0.57(+4.58%) |
May 03, 2024 | 12.30 | 12.59 | 11.70 | 12.39 | 2,728 | +0.39(+3.28%) |
May 02, 2024 | 12.30 | 12.60 | 11.40 | 12.00 | 5,949 | -0.21(-1.74%) |