Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.620 | 6.640 | 6.105 | 6.150 | 1,412,760 | -0.46(-6.96%) |
Jul 18, 2024 | 7.660 | 7.770 | 6.520 | 6.610 | 811,484 | -1.05(-13.71%) |
Jul 17, 2024 | 8.000 | 8.110 | 7.640 | 7.660 | 852,450 | -0.47(-5.78%) |
Jul 16, 2024 | 8.170 | 8.780 | 7.830 | 8.130 | 1,050,946 | +0.13(+1.63%) |
Jul 15, 2024 | 7.160 | 8.040 | 6.890 | 8.000 | 1,058,376 | +0.94(+13.31%) |
Jul 12, 2024 | 7.760 | 7.990 | 6.810 | 7.060 | 1,528,560 | -0.64(-8.31%) |
Jul 11, 2024 | 6.840 | 8.000 | 6.800 | 7.700 | 1,558,727 | +0.94(+13.91%) |
Jul 10, 2024 | 6.370 | 6.770 | 6.340 | 6.760 | 1,199,578 | +0.40(+6.29%) |
Jul 09, 2024 | 5.650 | 6.380 | 5.450 | 6.360 | 587,338 | +0.72(+12.77%) |
Jul 08, 2024 | 5.490 | 5.840 | 5.320 | 5.640 | 862,523 | +0.19(+3.49%) |
Jul 05, 2024 | 5.500 | 5.740 | 5.290 | 5.450 | 937,817 | -0.15(-2.68%) |
Jul 03, 2024 | 5.720 | 6.090 | 5.560 | 5.600 | 452,088 | -0.12(-2.10%) |
Jul 02, 2024 | 5.970 | 6.060 | 5.700 | 5.720 | 473,304 | -0.27(-4.51%) |
Jul 01, 2024 | 5.820 | 6.250 | 5.770 | 5.990 | 671,311 | -0.04(-0.66%) |
Jun 28, 2024 | 5.680 | 6.210 | 5.550 | 6.030 | 3,587,184 | +0.20(+3.34%) |
Jun 27, 2024 | 5.880 | 6.180 | 5.710 | 5.835 | 875,758 | -0.04(-0.77%) |
Jun 26, 2024 | 6.600 | 6.600 | 5.618 | 5.880 | 1,358,706 | -0.69(-10.50%) |
Jun 25, 2024 | 6.550 | 6.880 | 6.070 | 6.570 | 1,510,578 | +0.02(+0.31%) |
Jun 24, 2024 | 6.570 | 6.790 | 6.364 | 6.550 | 995,270 | -0.01(-0.15%) |
Jun 21, 2024 | 7.130 | 7.130 | 6.550 | 6.560 | 851,204 | -0.32(-4.65%) |
Jun 20, 2024 | 6.920 | 7.240 | 6.750 | 6.880 | 791,292 | -0.05(-0.72%) |
Jun 18, 2024 | 7.380 | 7.460 | 6.810 | 6.930 | 946,776 | -0.45(-6.10%) |
Jun 17, 2024 | 8.480 | 8.550 | 7.290 | 7.380 | 1,066,751 | -0.67(-8.32%) |
Jun 14, 2024 | 8.360 | 8.400 | 7.980 | 8.050 | 381,402 | -0.39(-4.62%) |
Jun 13, 2024 | 8.550 | 8.750 | 8.340 | 8.440 | 541,630 | -0.09(-1.06%) |
Jun 12, 2024 | 8.740 | 9.040 | 8.430 | 8.530 | 491,831 | -0.03(-0.35%) |
Jun 11, 2024 | 8.610 | 8.780 | 8.310 | 8.560 | 475,902 | -0.11(-1.27%) |
Jun 10, 2024 | 8.860 | 8.975 | 8.550 | 8.670 | 554,681 | -0.34(-3.77%) |
Jun 07, 2024 | 9.090 | 9.398 | 8.800 | 9.010 | 860,089 | -0.27(-2.91%) |
Jun 06, 2024 | 8.740 | 9.290 | 8.570 | 9.280 | 1,474,303 | +0.48(+5.45%) |
Jun 05, 2024 | 8.580 | 9.300 | 8.370 | 8.800 | 1,938,844 | +0.43(+5.14%) |
Jun 04, 2024 | 8.790 | 8.929 | 8.160 | 8.370 | 1,000,731 | -0.59(-6.58%) |
Jun 03, 2024 | 10.69 | 10.97 | 8.440 | 8.960 | 4,263,195 | -1.67(-15.71%) |
May 31, 2024 | 10.61 | 11.08 | 10.44 | 10.63 | 664,943 | -0.02(-0.19%) |
May 30, 2024 | 11.19 | 11.22 | 10.64 | 10.65 | 523,543 | -0.54(-4.83%) |
May 29, 2024 | 12.50 | 12.50 | 11.08 | 11.19 | 1,129,196 | -1.37(-10.91%) |
May 28, 2024 | 13.37 | 13.39 | 12.48 | 12.56 | 396,293 | -0.61(-4.63%) |
May 24, 2024 | 14.68 | 15.21 | 12.99 | 13.17 | 526,823 | -1.52(-10.35%) |
May 23, 2024 | 15.00 | 15.35 | 14.04 | 14.69 | 1,361,649 | -0.31(-2.07%) |
May 22, 2024 | 13.64 | 15.07 | 13.60 | 15.00 | 418,241 | +1.38(+10.13%) |
May 21, 2024 | 13.82 | 14.18 | 13.33 | 13.62 | 363,702 | -0.17(-1.23%) |
May 20, 2024 | 13.99 | 14.16 | 13.72 | 13.79 | 307,558 | -0.42(-2.96%) |
May 17, 2024 | 14.68 | 14.68 | 14.13 | 14.21 | 199,968 | -0.45(-3.07%) |
May 16, 2024 | 14.99 | 15.00 | 14.40 | 14.66 | 224,310 | -0.36(-2.40%) |
May 15, 2024 | 15.72 | 15.87 | 14.98 | 15.02 | 321,855 | -0.15(-0.99%) |
May 14, 2024 | 15.96 | 16.29 | 14.88 | 15.17 | 385,283 | -0.44(-2.82%) |
May 13, 2024 | 16.55 | 16.97 | 15.45 | 15.61 | 438,228 | -0.60(-3.70%) |
May 10, 2024 | 17.50 | 17.50 | 15.94 | 16.21 | 388,639 | -0.74(-4.37%) |
May 09, 2024 | 16.43 | 17.10 | 16.00 | 16.95 | 360,288 | +0.34(+2.05%) |
May 08, 2024 | 17.34 | 17.56 | 16.02 | 16.61 | 471,166 | -0.95(-5.41%) |
May 07, 2024 | 15.68 | 17.82 | 15.47 | 17.56 | 950,245 | +1.78(+11.28%) |
May 06, 2024 | 15.55 | 16.45 | 15.38 | 15.78 | 976,158 | +0.42(+2.73%) |
May 03, 2024 | 16.92 | 17.13 | 15.21 | 15.36 | 1,284,838 | -1.26(-7.58%) |
May 02, 2024 | 17.39 | 17.39 | 16.53 | 16.62 | 494,357 | -0.32(-1.89%) |