Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.640 | 9.710 | 9.510 | 9.660 | 58,357 | +0.04(+0.42%) |
Jul 18, 2024 | 10.18 | 10.29 | 9.510 | 9.620 | 99,498 | -0.73(-7.05%) |
Jul 17, 2024 | 11.19 | 11.24 | 10.12 | 10.35 | 115,283 | -0.90(-8.00%) |
Jul 16, 2024 | 10.62 | 11.35 | 10.62 | 11.25 | 150,665 | +0.66(+6.23%) |
Jul 15, 2024 | 10.09 | 10.67 | 10.01 | 10.59 | 105,864 | +0.61(+6.11%) |
Jul 12, 2024 | 9.770 | 10.60 | 9.530 | 9.980 | 244,604 | +0.36(+3.74%) |
Jul 11, 2024 | 8.790 | 9.920 | 8.737 | 9.620 | 174,906 | +1.03(+11.99%) |
Jul 10, 2024 | 8.190 | 8.680 | 8.100 | 8.590 | 84,077 | +0.45(+5.53%) |
Jul 09, 2024 | 7.860 | 8.170 | 7.700 | 8.140 | 105,406 | +0.27(+3.43%) |
Jul 08, 2024 | 7.880 | 8.260 | 7.810 | 7.870 | 113,229 | +0.09(+1.16%) |
Jul 05, 2024 | 7.600 | 7.850 | 7.484 | 7.780 | 543,447 | +0.05(+0.65%) |
Jul 03, 2024 | 8.360 | 8.440 | 7.680 | 7.730 | 176,582 | -0.69(-8.19%) |
Jul 02, 2024 | 8.270 | 8.470 | 8.120 | 8.420 | 141,066 | +0.01(+0.12%) |
Jul 01, 2024 | 8.210 | 8.530 | 7.890 | 8.410 | 370,888 | +0.19(+2.31%) |
Jun 28, 2024 | 9.290 | 9.653 | 8.220 | 8.220 | 1,053,414 | -1.31(-13.75%) |
Jun 27, 2024 | 7.800 | 10.89 | 7.711 | 9.530 | 1,084,462 | +1.63(+20.62%) |
Jun 26, 2024 | 8.210 | 8.502 | 7.700 | 7.901 | 770,957 | -0.53(-6.24%) |
Jun 25, 2024 | 9.000 | 9.000 | 7.850 | 8.427 | 781,474 | -1.13(-11.87%) |
Jun 24, 2024 | 9.500 | 9.894 | 9.500 | 9.562 | 90,618 | +0.06(+0.65%) |
Jun 21, 2024 | 9.600 | 9.938 | 9.489 | 9.500 | 458,596 | -0.05(-0.54%) |
Jun 20, 2024 | 9.200 | 9.671 | 9.050 | 9.552 | 64,762 | +0.53(+5.82%) |
Jun 18, 2024 | 9.403 | 9.596 | 9.000 | 9.027 | 149,555 | -0.24(-2.56%) |
Jun 17, 2024 | 9.502 | 9.672 | 9.068 | 9.264 | 104,195 | -0.27(-2.79%) |
Jun 14, 2024 | 9.686 | 9.900 | 9.449 | 9.530 | 39,305 | -0.21(-2.15%) |
Jun 13, 2024 | 9.950 | 9.998 | 9.600 | 9.739 | 238,577 | -0.26(-2.61%) |
Jun 12, 2024 | 10.30 | 10.50 | 9.910 | 10.00 | 38,588 | -0.20(-1.96%) |
Jun 11, 2024 | 10.20 | 10.20 | 9.800 | 10.20 | 123,776 | +0.00(+0.00%) |
Jun 10, 2024 | 9.300 | 10.20 | 9.300 | 10.20 | 161,195 | +0.70(+7.37%) |
Jun 07, 2024 | 9.600 | 9.826 | 9.360 | 9.500 | 67,264 | -0.10(-1.01%) |
Jun 06, 2024 | 9.700 | 10.00 | 9.224 | 9.597 | 84,621 | -0.18(-1.79%) |
Jun 05, 2024 | 9.746 | 9.865 | 9.400 | 9.772 | 64,998 | +0.03(+0.27%) |
Jun 04, 2024 | 9.900 | 10.00 | 9.347 | 9.746 | 173,158 | -0.08(-0.86%) |
Jun 03, 2024 | 10.00 | 10.10 | 9.612 | 9.831 | 384,539 | +0.05(+0.54%) |
May 31, 2024 | 9.387 | 10.20 | 9.387 | 9.778 | 45,627 | +0.41(+4.41%) |
May 30, 2024 | 9.300 | 9.560 | 9.000 | 9.365 | 44,660 | +0.19(+2.08%) |
May 29, 2024 | 9.300 | 9.437 | 9.101 | 9.174 | 146,675 | -0.14(-1.50%) |
May 28, 2024 | 9.100 | 9.500 | 9.068 | 9.314 | 73,817 | +0.24(+2.63%) |
May 24, 2024 | 9.076 | 9.374 | 8.800 | 9.075 | 65,598 | +0.04(+0.49%) |
May 23, 2024 | 9.200 | 9.410 | 8.800 | 9.031 | 302,172 | -0.19(-2.09%) |
May 22, 2024 | 9.200 | 9.549 | 9.000 | 9.224 | 93,445 | +0.08(+0.92%) |
May 21, 2024 | 9.600 | 9.600 | 9.021 | 9.140 | 287,292 | -0.41(-4.28%) |
May 20, 2024 | 9.700 | 9.700 | 9.402 | 9.549 | 41,786 | +0.04(+0.47%) |
May 17, 2024 | 9.950 | 9.950 | 9.500 | 9.504 | 41,210 | -0.32(-3.27%) |
May 16, 2024 | 9.700 | 9.913 | 9.400 | 9.825 | 35,465 | +0.13(+1.35%) |
May 15, 2024 | 9.800 | 9.955 | 9.550 | 9.694 | 60,269 | +0.22(+2.31%) |
May 14, 2024 | 9.822 | 9.999 | 9.257 | 9.475 | 104,992 | -0.35(-3.53%) |
May 13, 2024 | 10.00 | 10.10 | 9.519 | 9.822 | 70,882 | -0.02(-0.22%) |
May 10, 2024 | 10.10 | 10.20 | 9.708 | 9.844 | 99,697 | -0.36(-3.49%) |
May 09, 2024 | 9.923 | 10.30 | 9.600 | 10.20 | 121,912 | +0.28(+2.79%) |
May 08, 2024 | 11.10 | 11.25 | 9.800 | 9.923 | 354,476 | -1.98(-16.61%) |
May 07, 2024 | 12.30 | 12.59 | 11.90 | 11.90 | 93,175 | -0.30(-2.46%) |
May 06, 2024 | 11.80 | 12.50 | 11.75 | 12.20 | 71,373 | +0.20(+1.67%) |
May 03, 2024 | 11.80 | 12.20 | 11.60 | 12.00 | 79,158 | +0.50(+4.35%) |
May 02, 2024 | 10.90 | 11.60 | 10.80 | 11.50 | 78,327 | +0.65(+5.99%) |