Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 7.950 | 7.960 | 7.550 | 7.720 | 510,932 | -0.11(-1.40%) |
Jul 25, 2024 | 7.870 | 8.205 | 7.735 | 7.830 | 456,752 | -0.06(-0.76%) |
Jul 24, 2024 | 7.990 | 8.180 | 7.845 | 7.890 | 513,097 | -0.15(-1.87%) |
Jul 23, 2024 | 7.950 | 8.220 | 7.890 | 8.040 | 506,141 | +0.09(+1.13%) |
Jul 22, 2024 | 7.930 | 8.100 | 7.800 | 7.950 | 460,959 | +0.07(+0.89%) |
Jul 19, 2024 | 7.880 | 8.080 | 7.740 | 7.880 | 453,863 | -0.01(-0.13%) |
Jul 18, 2024 | 8.360 | 8.635 | 7.810 | 7.890 | 732,745 | -0.55(-6.52%) |
Jul 17, 2024 | 8.340 | 8.700 | 8.260 | 8.440 | 718,698 | -0.01(-0.12%) |
Jul 16, 2024 | 8.300 | 8.650 | 8.160 | 8.450 | 1,180,867 | +0.23(+2.80%) |
Jul 15, 2024 | 8.200 | 8.380 | 7.940 | 8.220 | 1,861,323 | +0.10(+1.23%) |
Jul 12, 2024 | 8.280 | 8.450 | 8.040 | 8.120 | 1,109,663 | -0.06(-0.73%) |
Jul 11, 2024 | 7.670 | 8.460 | 7.580 | 8.180 | 2,700,780 | +0.73(+9.80%) |
Jul 10, 2024 | 6.770 | 7.570 | 6.692 | 7.450 | 1,799,596 | +0.70(+10.37%) |
Jul 09, 2024 | 6.670 | 6.790 | 6.540 | 6.750 | 447,567 | +0.09(+1.35%) |
Jul 08, 2024 | 6.820 | 7.100 | 6.600 | 6.660 | 517,185 | -0.08(-1.19%) |
Jul 05, 2024 | 6.590 | 6.740 | 6.450 | 6.740 | 373,228 | +0.13(+1.97%) |
Jul 03, 2024 | 6.560 | 6.800 | 6.530 | 6.610 | 404,871 | -0.02(-0.30%) |
Jul 02, 2024 | 6.460 | 6.715 | 6.350 | 6.630 | 475,588 | +0.14(+2.16%) |
Jul 01, 2024 | 6.650 | 6.751 | 6.420 | 6.490 | 632,152 | -0.16(-2.41%) |
Jun 28, 2024 | 6.690 | 6.817 | 6.500 | 6.650 | 1,332,446 | +0.01(+0.15%) |
Jun 27, 2024 | 6.320 | 6.650 | 6.240 | 6.640 | 687,429 | +0.35(+5.56%) |
Jun 26, 2024 | 5.830 | 6.340 | 5.740 | 6.290 | 1,207,986 | +0.38(+6.43%) |
Jun 25, 2024 | 5.720 | 5.950 | 5.570 | 5.910 | 1,036,622 | +0.12(+2.07%) |
Jun 24, 2024 | 5.710 | 5.980 | 5.670 | 5.790 | 1,281,522 | -0.15(-2.53%) |
Jun 21, 2024 | 5.870 | 6.000 | 5.770 | 5.940 | 1,405,396 | +0.08(+1.37%) |
Jun 20, 2024 | 6.000 | 6.082 | 5.761 | 5.860 | 754,416 | -0.17(-2.82%) |
Jun 18, 2024 | 6.000 | 6.160 | 5.870 | 6.030 | 973,952 | -0.05(-0.82%) |
Jun 17, 2024 | 5.970 | 6.150 | 5.750 | 6.080 | 979,861 | +0.03(+0.50%) |
Jun 14, 2024 | 5.950 | 6.060 | 5.820 | 6.050 | 669,138 | +0.05(+0.83%) |
Jun 13, 2024 | 6.120 | 6.120 | 5.920 | 6.000 | 412,278 | -0.07(-1.15%) |
Jun 12, 2024 | 6.330 | 6.446 | 5.980 | 6.070 | 840,581 | +0.22(+3.76%) |
Jun 11, 2024 | 5.620 | 6.000 | 5.510 | 5.850 | 1,482,668 | +0.10(+1.74%) |
Jun 10, 2024 | 5.700 | 5.920 | 5.610 | 5.750 | 3,834,039 | -0.16(-2.71%) |
Jun 07, 2024 | 5.980 | 6.070 | 5.800 | 5.910 | 1,139,206 | -0.20(-3.27%) |
Jun 06, 2024 | 5.950 | 6.310 | 5.850 | 6.110 | 947,203 | +0.00(+0.00%) |
Jun 05, 2024 | 5.430 | 6.120 | 5.350 | 6.110 | 1,132,359 | +0.68(+12.52%) |
Jun 04, 2024 | 5.790 | 5.790 | 5.380 | 5.430 | 1,086,553 | -0.05(-0.91%) |
Jun 03, 2024 | 5.890 | 6.000 | 5.430 | 5.480 | 2,131,036 | -0.40(-6.80%) |
May 31, 2024 | 5.850 | 6.180 | 5.700 | 5.880 | 1,844,318 | +0.13(+2.26%) |
May 30, 2024 | 5.500 | 5.890 | 5.470 | 5.750 | 1,523,806 | +0.47(+8.90%) |
May 29, 2024 | 4.990 | 5.300 | 4.930 | 5.280 | 650,501 | +0.23(+4.55%) |
May 28, 2024 | 5.250 | 5.290 | 4.942 | 5.050 | 1,190,291 | -0.11(-2.13%) |
May 24, 2024 | 5.200 | 5.240 | 4.990 | 5.160 | 757,736 | +0.12(+2.38%) |
May 23, 2024 | 5.350 | 5.470 | 5.030 | 5.040 | 1,076,442 | -0.29(-5.44%) |
May 22, 2024 | 4.960 | 5.500 | 4.960 | 5.330 | 1,008,269 | +0.36(+7.24%) |
May 21, 2024 | 5.400 | 5.400 | 4.860 | 4.970 | 1,125,403 | +0.03(+0.61%) |
May 20, 2024 | 5.050 | 5.100 | 4.860 | 4.940 | 1,044,002 | -0.06(-1.20%) |
May 17, 2024 | 5.670 | 5.750 | 4.870 | 5.000 | 2,044,656 | -0.63(-11.19%) |
May 16, 2024 | 5.800 | 5.826 | 5.550 | 5.630 | 1,924,263 | -0.32(-5.38%) |
May 15, 2024 | 5.770 | 6.010 | 5.180 | 5.950 | 3,366,305 | +0.95(+19.00%) |
May 14, 2024 | 5.090 | 6.080 | 4.970 | 5.000 | 4,102,279 | +0.47(+10.38%) |
May 13, 2024 | 4.320 | 4.650 | 4.295 | 4.530 | 2,964,770 | +0.15(+3.42%) |
May 10, 2024 | 4.420 | 4.770 | 4.330 | 4.380 | 3,905,488 | -0.05(-1.13%) |
May 09, 2024 | 4.170 | 4.490 | 3.930 | 4.430 | 4,597,421 | +0.26(+6.24%) |
May 08, 2024 | 4.500 | 4.640 | 3.920 | 4.170 | 15,628,819 | -6.95(-62.50%) |
May 07, 2024 | 11.27 | 11.30 | 11.05 | 11.12 | 1,013,486 | -0.09(-0.80%) |
May 06, 2024 | 11.14 | 11.33 | 10.96 | 11.21 | 406,658 | +0.21(+1.91%) |
May 03, 2024 | 11.00 | 11.24 | 10.82 | 11.00 | 440,897 | +0.29(+2.71%) |
May 02, 2024 | 11.02 | 11.02 | 10.59 | 10.71 | 240,524 | -0.15(-1.38%) |