Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.850 | 7.995 | 7.760 | 7.850 | 1,165,837 | +0.03(+0.38%) |
Jul 18, 2024 | 8.090 | 8.100 | 7.810 | 7.820 | 1,701,376 | -0.22(-2.74%) |
Jul 17, 2024 | 8.140 | 8.150 | 7.995 | 8.040 | 800,083 | -0.13(-1.59%) |
Jul 16, 2024 | 8.080 | 8.290 | 8.075 | 8.170 | 1,422,184 | +0.14(+1.74%) |
Jul 15, 2024 | 8.110 | 8.120 | 7.980 | 8.030 | 2,257,416 | -0.05(-0.62%) |
Jul 12, 2024 | 8.170 | 8.190 | 8.020 | 8.080 | 1,031,447 | -0.01(-0.12%) |
Jul 11, 2024 | 8.120 | 8.230 | 8.020 | 8.090 | 1,554,988 | +0.07(+0.87%) |
Jul 10, 2024 | 8.020 | 8.060 | 7.930 | 8.020 | 2,160,392 | +0.02(+0.25%) |
Jul 09, 2024 | 8.370 | 8.390 | 7.930 | 8.000 | 2,989,444 | -0.41(-4.88%) |
Jul 08, 2024 | 8.090 | 8.430 | 8.025 | 8.410 | 1,901,992 | +0.35(+4.34%) |
Jul 05, 2024 | 7.990 | 8.075 | 7.930 | 8.060 | 1,269,574 | +0.05(+0.62%) |
Jul 03, 2024 | 8.070 | 8.140 | 7.985 | 8.010 | 1,025,167 | -0.07(-0.87%) |
Jul 02, 2024 | 8.180 | 8.180 | 7.990 | 8.080 | 1,590,543 | -0.12(-1.46%) |
Jul 01, 2024 | 8.140 | 8.275 | 7.950 | 8.200 | 2,148,138 | +0.11(+1.36%) |
Jun 28, 2024 | 8.170 | 8.185 | 7.900 | 8.090 | 3,048,237 | -0.09(-1.10%) |
Jun 27, 2024 | 7.730 | 8.210 | 7.650 | 8.180 | 2,791,956 | +0.47(+6.10%) |
Jun 26, 2024 | 7.530 | 7.800 | 7.400 | 7.710 | 3,973,701 | +0.06(+0.78%) |
Jun 25, 2024 | 7.440 | 7.695 | 7.440 | 7.650 | 3,365,115 | +0.17(+2.27%) |
Jun 24, 2024 | 7.540 | 7.550 | 7.260 | 7.480 | 2,576,503 | +0.00(+0.00%) |
Jun 21, 2024 | 7.800 | 8.000 | 7.420 | 7.480 | 4,885,932 | -0.36(-4.59%) |
Jun 20, 2024 | 7.550 | 7.920 | 7.410 | 7.840 | 3,564,204 | +0.36(+4.81%) |
Jun 18, 2024 | 7.480 | 7.550 | 7.460 | 7.480 | 1,162,249 | -0.01(-0.13%) |
Jun 17, 2024 | 7.500 | 7.560 | 7.295 | 7.490 | 3,435,543 | -0.06(-0.79%) |
Jun 14, 2024 | 7.570 | 7.600 | 7.401 | 7.550 | 1,807,557 | -0.05(-0.66%) |
Jun 13, 2024 | 7.680 | 7.680 | 7.430 | 7.600 | 2,825,627 | -0.08(-1.04%) |
Jun 12, 2024 | 8.080 | 8.140 | 7.645 | 7.680 | 2,556,273 | -0.25(-3.15%) |
Jun 11, 2024 | 7.920 | 7.990 | 7.680 | 7.930 | 2,311,033 | -0.02(-0.25%) |
Jun 10, 2024 | 8.060 | 8.060 | 7.675 | 7.950 | 4,713,647 | -0.15(-1.85%) |
Jun 07, 2024 | 8.260 | 8.425 | 8.085 | 8.100 | 2,243,812 | -0.23(-2.76%) |
Jun 06, 2024 | 8.350 | 8.395 | 8.240 | 8.330 | 2,293,439 | -0.02(-0.24%) |
Jun 05, 2024 | 8.540 | 8.600 | 8.340 | 8.350 | 2,853,790 | -0.27(-3.13%) |
Jun 04, 2024 | 8.750 | 8.850 | 8.530 | 8.620 | 2,628,643 | -0.18(-2.05%) |
Jun 03, 2024 | 9.190 | 9.220 | 8.680 | 8.800 | 3,096,587 | -0.35(-3.83%) |
May 31, 2024 | 9.270 | 9.350 | 9.060 | 9.150 | 2,624,747 | -0.08(-0.87%) |
May 30, 2024 | 9.270 | 9.540 | 9.210 | 9.230 | 2,075,423 | +0.01(+0.11%) |
May 29, 2024 | 9.310 | 9.310 | 9.110 | 9.220 | 2,616,603 | -0.21(-2.23%) |
May 28, 2024 | 9.620 | 9.710 | 9.270 | 9.430 | 4,180,476 | -0.13(-1.36%) |
May 24, 2024 | 9.420 | 9.760 | 9.330 | 9.560 | 3,273,848 | +0.21(+2.25%) |
May 23, 2024 | 9.360 | 9.490 | 9.310 | 9.350 | 2,017,007 | -0.05(-0.53%) |
May 22, 2024 | 9.390 | 9.620 | 9.260 | 9.400 | 3,256,005 | -0.02(-0.21%) |
May 21, 2024 | 9.600 | 9.810 | 9.410 | 9.420 | 2,562,199 | -0.22(-2.28%) |
May 20, 2024 | 9.600 | 9.890 | 9.520 | 9.640 | 4,217,701 | +0.05(+0.52%) |
May 17, 2024 | 9.920 | 9.920 | 9.350 | 9.590 | 4,201,387 | -0.16(-1.64%) |
May 16, 2024 | 10.18 | 10.49 | 9.720 | 9.750 | 5,522,355 | -0.25(-2.50%) |
May 15, 2024 | 9.390 | 10.38 | 9.290 | 10.00 | 16,086,222 | -3.58(-26.36%) |
May 14, 2024 | 13.46 | 13.73 | 13.25 | 13.58 | 4,119,501 | +0.16(+1.19%) |
May 13, 2024 | 13.41 | 13.74 | 13.30 | 13.42 | 1,628,832 | +0.16(+1.21%) |
May 10, 2024 | 13.40 | 13.58 | 12.99 | 13.26 | 1,336,282 | -0.17(-1.27%) |
May 09, 2024 | 13.47 | 13.57 | 13.28 | 13.43 | 865,143 | -0.30(-2.18%) |
May 08, 2024 | 13.70 | 13.80 | 13.52 | 13.73 | 1,003,392 | -0.17(-1.22%) |
May 07, 2024 | 14.06 | 14.06 | 13.84 | 13.90 | 1,047,255 | -0.15(-1.07%) |
May 06, 2024 | 14.45 | 14.45 | 14.02 | 14.05 | 823,179 | -0.20(-1.40%) |
May 03, 2024 | 14.22 | 14.46 | 14.12 | 14.25 | 808,952 | +0.21(+1.50%) |
May 02, 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 664,984 | +0.02(+0.14%) |