Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.65 | 11.24 | 10.65 | 10.80 | 32,248 | +0.24(+2.27%) |
Jul 22, 2024 | 10.54 | 10.91 | 10.54 | 10.56 | 19,331 | +0.10(+0.91%) |
Jul 19, 2024 | 10.50 | 10.51 | 10.46 | 10.46 | 1,492 | +0.15(+1.50%) |
Jul 18, 2024 | 10.45 | 10.52 | 10.21 | 10.31 | 11,825 | -0.09(-0.87%) |
Jul 17, 2024 | 10.51 | 10.52 | 10.39 | 10.40 | 33,237 | -0.27(-2.53%) |
Jul 16, 2024 | 10.49 | 10.67 | 10.23 | 10.67 | 5,502 | +0.27(+2.60%) |
Jul 15, 2024 | 10.01 | 10.50 | 10.01 | 10.40 | 17,934 | +0.17(+1.66%) |
Jul 12, 2024 | 9.990 | 10.50 | 9.990 | 10.23 | 36,550 | +0.23(+2.28%) |
Jul 11, 2024 | 9.210 | 10.05 | 9.210 | 10.00 | 33,220 | +0.40(+4.18%) |
Jul 10, 2024 | 9.490 | 9.600 | 9.130 | 9.600 | 22,792 | +0.04(+0.42%) |
Jul 09, 2024 | 9.300 | 9.560 | 9.300 | 9.560 | 7,797 | +0.26(+2.80%) |
Jul 08, 2024 | 8.880 | 9.440 | 8.880 | 9.300 | 12,100 | +0.20(+2.20%) |
Jul 05, 2024 | 9.010 | 9.100 | 8.870 | 9.100 | 4,675 | -0.27(-2.88%) |
Jul 03, 2024 | 9.370 | 9.370 | 9.370 | 9.370 | 255 | +0.37(+4.11%) |
Jul 02, 2024 | 9.220 | 9.220 | 9.000 | 9.000 | 13,019 | +0.00(+0.00%) |
Jul 01, 2024 | 9.110 | 9.110 | 8.976 | 9.000 | 2,135 | -0.12(-1.26%) |
Jun 28, 2024 | 9.400 | 9.400 | 8.900 | 9.115 | 3,534 | +0.21(+2.31%) |
Jun 27, 2024 | 9.130 | 9.130 | 8.614 | 8.909 | 6,889 | +0.07(+0.84%) |
Jun 26, 2024 | 8.910 | 8.910 | 8.560 | 8.835 | 4,827 | +0.08(+0.86%) |
Jun 25, 2024 | 8.900 | 8.990 | 8.760 | 8.760 | 2,629 | -0.15(-1.68%) |
Jun 21, 2024 | 8.910 | 0 | -0.03(-0.34%) | |||
Jun 20, 2024 | 8.910 | 9.110 | 8.870 | 8.940 | 59,711 | +0.00(+0.06%) |
Jun 18, 2024 | 8.950 | 9.050 | 8.935 | 8.935 | 1,722 | -0.08(-0.94%) |
Jun 17, 2024 | 9.150 | 9.199 | 8.860 | 9.020 | 4,714 | -0.14(-1.58%) |
Jun 13, 2024 | 9.165 | 0 | -0.20(-2.13%) | |||
Jun 12, 2024 | 9.324 | 9.563 | 9.265 | 9.364 | 17,962 | +0.63(+7.18%) |
Jun 10, 2024 | 8.737 | 0 | -0.19(-2.11%) | |||
Jun 07, 2024 | 8.926 | 8.926 | 8.901 | 8.925 | 3,635 | -0.28(-3.04%) |
Jun 06, 2024 | 9.026 | 9.205 | 8.976 | 9.205 | 1,304 | +0.18(+1.99%) |
Jun 05, 2024 | 9.275 | 9.285 | 9.026 | 9.026 | 2,507 | +0.00(+0.00%) |
Jun 04, 2024 | 8.946 | 9.085 | 8.946 | 9.026 | 8,757 | -0.44(-4.63%) |
Jun 03, 2024 | 9.444 | 9.464 | 9.444 | 9.464 | 4,338 | +0.25(+2.70%) |
May 31, 2024 | 9.065 | 9.364 | 8.966 | 9.215 | 24,510 | +0.18(+1.98%) |
May 30, 2024 | 8.577 | 9.085 | 8.527 | 9.035 | 955 | +0.52(+6.08%) |
May 29, 2024 | 8.288 | 8.517 | 8.288 | 8.517 | 501 | -0.25(-2.84%) |
May 28, 2024 | 8.667 | 8.767 | 7.820 | 8.767 | 6,562 | -0.45(-4.86%) |
May 22, 2024 | 9.215 | 61 | +0.39(+4.40%) | |||
May 21, 2024 | 8.976 | 9.364 | 8.826 | 8.826 | 3,113 | -0.45(-4.83%) |
May 20, 2024 | 9.255 | 9.275 | 9.255 | 9.275 | 1,451 | -0.19(-2.00%) |
May 16, 2024 | 9.464 | 8 | -0.06(-0.63%) | |||
May 15, 2024 | 9.703 | 9.713 | 9.524 | 9.524 | 4,401 | -0.19(-1.95%) |
May 14, 2024 | 9.563 | 9.813 | 9.563 | 9.713 | 1,224 | +0.37(+3.96%) |
May 13, 2024 | 9.215 | 9.343 | 9.215 | 9.343 | 1,508 | +0.10(+1.06%) |
May 10, 2024 | 9.364 | 9.364 | 8.956 | 9.245 | 9,995 | -0.15(-1.59%) |
May 09, 2024 | 9.414 | 9.464 | 8.966 | 9.394 | 13,047 | +0.18(+1.95%) |
May 08, 2024 | 8.924 | 9.314 | 8.924 | 9.215 | 4,302 | +0.05(+0.54%) |
May 07, 2024 | 9.364 | 9.394 | 9.165 | 9.165 | 1,058 | +0.19(+2.11%) |
May 06, 2024 | 9.065 | 9.065 | 8.976 | 8.976 | 602 | -0.34(-3.64%) |
May 03, 2024 | 9.304 | 9.314 | 9.304 | 9.314 | 1,205 | +0.45(+5.13%) |
May 02, 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 5,709 | -0.43(-4.67%) |