Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.340 | 9.540 | 9.226 | 9.320 | 391,514 | -0.21(-2.20%) |
Jul 18, 2024 | 9.940 | 9.990 | 9.400 | 9.530 | 593,448 | -0.44(-4.41%) |
Jul 17, 2024 | 10.49 | 10.49 | 9.930 | 9.970 | 680,335 | -0.52(-4.96%) |
Jul 16, 2024 | 10.13 | 10.49 | 10.08 | 10.49 | 548,521 | +0.35(+3.45%) |
Jul 15, 2024 | 10.27 | 10.27 | 10.05 | 10.14 | 302,767 | -0.07(-0.69%) |
Jul 12, 2024 | 10.20 | 10.29 | 10.11 | 10.21 | 400,913 | -0.09(-0.87%) |
Jul 11, 2024 | 10.50 | 10.54 | 10.18 | 10.30 | 385,118 | +0.00(+0.00%) |
Jul 10, 2024 | 10.06 | 10.44 | 10.06 | 10.30 | 577,265 | +0.36(+3.62%) |
Jul 09, 2024 | 10.15 | 10.22 | 9.860 | 9.940 | 319,375 | -0.19(-1.88%) |
Jul 08, 2024 | 9.980 | 10.20 | 9.850 | 10.13 | 400,096 | +0.02(+0.20%) |
Jul 05, 2024 | 9.920 | 10.20 | 9.750 | 10.11 | 665,866 | +0.39(+4.01%) |
Jul 03, 2024 | 9.280 | 9.820 | 9.220 | 9.720 | 383,028 | +0.62(+6.81%) |
Jul 02, 2024 | 8.960 | 9.100 | 8.870 | 9.100 | 234,923 | +0.13(+1.45%) |
Jul 01, 2024 | 9.190 | 9.320 | 8.960 | 8.970 | 314,223 | -0.21(-2.29%) |
Jun 28, 2024 | 9.200 | 9.350 | 9.050 | 9.180 | 389,359 | +0.04(+0.44%) |
Jun 27, 2024 | 9.290 | 9.440 | 9.130 | 9.140 | 362,424 | -0.12(-1.30%) |
Jun 26, 2024 | 9.250 | 9.400 | 9.150 | 9.260 | 317,525 | -0.06(-0.64%) |
Jun 25, 2024 | 9.400 | 9.600 | 9.320 | 9.320 | 582,316 | -0.19(-2.00%) |
Jun 24, 2024 | 9.590 | 9.690 | 9.330 | 9.510 | 504,168 | -0.04(-0.42%) |
Jun 21, 2024 | 9.590 | 9.690 | 9.330 | 9.550 | 2,210,275 | -0.07(-0.73%) |
Jun 20, 2024 | 9.800 | 9.880 | 9.590 | 9.620 | 859,807 | -0.12(-1.23%) |
Jun 18, 2024 | 9.630 | 9.850 | 9.600 | 9.740 | 651,991 | +0.03(+0.31%) |
Jun 17, 2024 | 10.35 | 10.35 | 9.700 | 9.710 | 1,034,247 | -0.65(-6.27%) |
Jun 14, 2024 | 10.40 | 10.40 | 10.12 | 10.36 | 534,455 | +0.10(+0.97%) |
Jun 13, 2024 | 10.35 | 10.59 | 10.16 | 10.26 | 560,227 | -0.18(-1.72%) |
Jun 12, 2024 | 10.75 | 10.88 | 10.32 | 10.44 | 453,823 | -0.06(-0.57%) |
Jun 11, 2024 | 10.62 | 10.66 | 10.31 | 10.50 | 573,555 | -0.25(-2.33%) |
Jun 10, 2024 | 10.70 | 10.79 | 10.44 | 10.75 | 692,870 | +0.12(+1.13%) |
Jun 07, 2024 | 10.90 | 11.03 | 10.52 | 10.63 | 789,254 | -0.68(-6.01%) |
Jun 06, 2024 | 11.34 | 11.50 | 11.10 | 11.31 | 652,231 | +0.19(+1.71%) |
Jun 05, 2024 | 11.17 | 11.24 | 10.97 | 11.12 | 378,585 | -0.02(-0.18%) |
Jun 04, 2024 | 11.71 | 11.74 | 11.01 | 11.14 | 931,791 | -0.79(-6.62%) |
Jun 03, 2024 | 11.90 | 11.95 | 11.65 | 11.93 | 567,556 | +0.02(+0.17%) |
May 31, 2024 | 12.20 | 12.30 | 11.65 | 11.91 | 815,356 | -0.15(-1.24%) |
May 30, 2024 | 12.04 | 12.45 | 11.96 | 12.06 | 546,826 | +0.02(+0.17%) |
May 29, 2024 | 11.90 | 12.18 | 11.80 | 12.04 | 561,629 | -0.09(-0.74%) |
May 28, 2024 | 11.74 | 12.43 | 11.65 | 12.13 | 2,360,582 | +0.78(+6.87%) |
May 24, 2024 | 11.04 | 11.49 | 10.90 | 11.35 | 617,010 | +0.45(+4.13%) |
May 23, 2024 | 11.16 | 11.31 | 10.82 | 10.90 | 510,852 | -0.20(-1.80%) |
May 22, 2024 | 11.28 | 11.47 | 10.99 | 11.10 | 503,135 | -0.38(-3.31%) |
May 21, 2024 | 11.81 | 12.05 | 11.41 | 11.48 | 865,395 | -0.45(-3.77%) |
May 20, 2024 | 11.34 | 11.98 | 11.24 | 11.93 | 917,705 | +0.60(+5.30%) |
May 17, 2024 | 10.93 | 11.38 | 10.81 | 11.33 | 1,372,430 | +0.73(+6.89%) |
May 16, 2024 | 10.64 | 10.80 | 10.45 | 10.60 | 632,466 | -0.09(-0.84%) |
May 15, 2024 | 10.87 | 10.90 | 10.51 | 10.69 | 656,787 | -0.01(-0.09%) |
May 14, 2024 | 10.30 | 10.70 | 10.22 | 10.70 | 623,007 | +0.52(+5.11%) |
May 13, 2024 | 10.16 | 10.45 | 10.14 | 10.18 | 627,435 | -0.10(-0.97%) |
May 10, 2024 | 10.54 | 10.69 | 10.12 | 10.28 | 697,624 | -0.04(-0.39%) |
May 09, 2024 | 11.28 | 11.45 | 9.810 | 10.32 | 4,102,572 | -1.86(-15.27%) |
May 08, 2024 | 11.92 | 12.18 | 11.87 | 12.18 | 640,103 | +0.09(+0.74%) |
May 07, 2024 | 12.05 | 12.23 | 11.90 | 12.09 | 530,064 | +0.04(+0.33%) |
May 06, 2024 | 12.05 | 12.31 | 11.95 | 12.05 | 612,838 | +0.29(+2.47%) |
May 03, 2024 | 11.67 | 11.79 | 11.42 | 11.76 | 469,206 | +0.15(+1.29%) |
May 02, 2024 | 11.49 | 11.80 | 11.44 | 11.61 | 348,667 | +0.06(+0.52%) |