Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 7.780 | 7.940 | 7.400 | 7.900 | 26,032 | -0.01(-0.13%) |
Jul 18, 2024 | 8.210 | 8.230 | 7.610 | 7.910 | 24,014 | -0.48(-5.72%) |
Jul 17, 2024 | 8.020 | 8.500 | 7.830 | 8.390 | 40,753 | +0.19(+2.32%) |
Jul 16, 2024 | 7.900 | 8.460 | 7.900 | 8.200 | 44,033 | +0.25(+3.14%) |
Jul 15, 2024 | 8.270 | 8.440 | 7.810 | 7.950 | 18,523 | -0.32(-3.87%) |
Jul 12, 2024 | 8.040 | 8.500 | 7.941 | 8.270 | 27,745 | +0.53(+6.85%) |
Jul 11, 2024 | 7.810 | 8.130 | 7.620 | 7.740 | 124,425 | -0.41(-5.03%) |
Jul 10, 2024 | 7.790 | 8.300 | 7.740 | 8.150 | 53,469 | +0.30(+3.82%) |
Jul 09, 2024 | 7.810 | 7.890 | 7.256 | 7.850 | 21,024 | +0.32(+4.24%) |
Jul 08, 2024 | 7.210 | 7.800 | 7.210 | 7.531 | 32,993 | +0.33(+4.60%) |
Jul 05, 2024 | 6.670 | 7.950 | 6.310 | 7.200 | 91,532 | +0.45(+6.67%) |
Jul 03, 2024 | 7.100 | 7.520 | 6.750 | 6.750 | 36,717 | +0.01(+0.15%) |
Jul 02, 2024 | 6.860 | 7.160 | 6.200 | 6.740 | 20,608 | -0.12(-1.75%) |
Jul 01, 2024 | 8.340 | 8.380 | 6.860 | 6.860 | 42,395 | -1.57(-18.62%) |
Jun 28, 2024 | 8.750 | 8.780 | 8.300 | 8.430 | 46,949 | +0.04(+0.48%) |
Jun 27, 2024 | 8.300 | 8.640 | 8.300 | 8.390 | 101,876 | +0.34(+4.22%) |
Jun 26, 2024 | 7.440 | 8.080 | 7.440 | 8.050 | 31,686 | +0.62(+8.34%) |
Jun 25, 2024 | 7.010 | 8.195 | 7.010 | 7.430 | 76,219 | +0.16(+2.20%) |
Jun 24, 2024 | 7.300 | 7.410 | 6.830 | 7.270 | 43,382 | +0.07(+0.97%) |
Jun 21, 2024 | 6.990 | 7.200 | 6.672 | 7.200 | 31,998 | +0.40(+5.88%) |
Jun 20, 2024 | 7.000 | 7.100 | 6.560 | 6.800 | 24,342 | -0.18(-2.58%) |
Jun 18, 2024 | 6.720 | 7.090 | 6.490 | 6.980 | 67,981 | -0.02(-0.29%) |
Jun 17, 2024 | 6.280 | 7.000 | 6.160 | 7.000 | 55,035 | +0.59(+9.20%) |
Jun 14, 2024 | 6.180 | 6.490 | 6.060 | 6.410 | 22,457 | +0.23(+3.72%) |
Jun 13, 2024 | 6.090 | 6.540 | 5.930 | 6.180 | 45,995 | +0.00(+0.00%) |
Jun 12, 2024 | 5.540 | 6.700 | 5.320 | 6.180 | 214,794 | +0.62(+11.15%) |
Jun 11, 2024 | 5.280 | 5.660 | 5.255 | 5.560 | 23,855 | -0.04(-0.71%) |
Jun 10, 2024 | 5.380 | 5.810 | 5.246 | 5.600 | 71,383 | -0.04(-0.67%) |
Jun 07, 2024 | 4.800 | 5.800 | 4.800 | 5.638 | 129,811 | +0.73(+14.83%) |
Jun 06, 2024 | 5.070 | 5.250 | 4.780 | 4.910 | 106,049 | -0.24(-4.66%) |
Jun 05, 2024 | 5.300 | 5.410 | 4.720 | 5.150 | 1,116,479 | +0.10(+1.98%) |
Jun 04, 2024 | 5.200 | 5.600 | 5.020 | 5.050 | 72,950 | -0.20(-3.81%) |
Jun 03, 2024 | 5.720 | 5.832 | 5.170 | 5.250 | 26,883 | -0.12(-2.23%) |
May 31, 2024 | 5.590 | 5.655 | 5.320 | 5.370 | 16,484 | -0.32(-5.62%) |
May 30, 2024 | 5.630 | 5.808 | 5.570 | 5.690 | 19,486 | +0.06(+1.07%) |
May 29, 2024 | 5.300 | 5.750 | 5.300 | 5.630 | 36,424 | +0.12(+2.18%) |
May 28, 2024 | 5.410 | 5.840 | 5.410 | 5.510 | 23,947 | -0.29(-5.00%) |
May 24, 2024 | 5.750 | 5.920 | 5.564 | 5.800 | 56,152 | +0.26(+4.69%) |
May 23, 2024 | 5.790 | 5.980 | 5.513 | 5.540 | 61,257 | -0.31(-5.30%) |
May 22, 2024 | 5.700 | 6.030 | 5.300 | 5.850 | 102,884 | +0.30(+5.41%) |
May 21, 2024 | 5.360 | 5.600 | 5.100 | 5.550 | 138,012 | +0.13(+2.40%) |
May 20, 2024 | 6.220 | 6.220 | 5.350 | 5.420 | 123,660 | -0.95(-14.91%) |
May 17, 2024 | 7.380 | 7.420 | 6.030 | 6.370 | 156,486 | -0.79(-11.03%) |
May 16, 2024 | 6.270 | 7.490 | 6.270 | 7.160 | 338,373 | +0.98(+15.86%) |
May 15, 2024 | 5.610 | 6.180 | 5.474 | 6.180 | 138,072 | +0.63(+11.35%) |
May 14, 2024 | 5.460 | 6.178 | 5.460 | 5.550 | 109,332 | +0.15(+2.78%) |
May 13, 2024 | 5.290 | 5.570 | 5.290 | 5.400 | 24,703 | +0.12(+2.27%) |
May 10, 2024 | 5.680 | 5.680 | 5.180 | 5.280 | 33,904 | -0.06(-1.12%) |
May 09, 2024 | 5.860 | 5.860 | 5.320 | 5.340 | 29,789 | -0.45(-7.77%) |
May 08, 2024 | 5.660 | 5.880 | 5.620 | 5.790 | 58,526 | +0.05(+0.87%) |
May 07, 2024 | 6.000 | 6.000 | 5.650 | 5.740 | 72,700 | -0.21(-3.53%) |
May 06, 2024 | 5.560 | 6.050 | 5.560 | 5.950 | 90,185 | +0.40(+7.21%) |
May 03, 2024 | 5.820 | 6.300 | 5.500 | 5.550 | 170,049 | -0.22(-3.81%) |
May 02, 2024 | 5.240 | 5.900 | 5.240 | 5.770 | 150,309 | +0.47(+8.87%) |