Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.23 | 11.74 | 11.17 | 11.71 | 84,565 | +0.37(+3.26%) |
Jul 19, 2024 | 11.32 | 11.50 | 11.20 | 11.34 | 82,264 | -0.10(-0.87%) |
Jul 18, 2024 | 11.50 | 11.60 | 11.21 | 11.44 | 60,696 | -0.05(-0.44%) |
Jul 17, 2024 | 11.68 | 11.85 | 11.44 | 11.49 | 68,527 | -0.34(-2.87%) |
Jul 16, 2024 | 11.71 | 11.97 | 11.42 | 11.83 | 168,444 | +0.43(+3.77%) |
Jul 15, 2024 | 11.00 | 11.49 | 10.80 | 11.40 | 257,465 | +0.40(+3.64%) |
Jul 12, 2024 | 11.00 | 11.00 | 10.62 | 11.00 | 146,213 | -0.15(-1.35%) |
Jul 11, 2024 | 10.50 | 11.17 | 10.44 | 11.15 | 372,150 | +0.80(+7.73%) |
Jul 10, 2024 | 9.760 | 10.40 | 9.760 | 10.35 | 91,448 | +0.23(+2.27%) |
Jul 09, 2024 | 9.990 | 10.31 | 9.890 | 10.12 | 131,121 | -0.02(-0.20%) |
Jul 08, 2024 | 10.03 | 10.18 | 9.800 | 10.14 | 132,913 | +0.24(+2.42%) |
Jul 05, 2024 | 10.23 | 10.38 | 9.780 | 9.900 | 278,251 | -0.35(-3.41%) |
Jul 03, 2024 | 9.840 | 10.46 | 9.840 | 10.25 | 54,390 | +0.33(+3.33%) |
Jul 02, 2024 | 9.490 | 9.920 | 9.490 | 9.920 | 32,515 | +0.43(+4.53%) |
Jul 01, 2024 | 9.940 | 9.940 | 9.445 | 9.490 | 54,517 | -0.23(-2.37%) |
Jun 28, 2024 | 9.710 | 9.860 | 9.480 | 9.720 | 167,269 | +0.06(+0.62%) |
Jun 27, 2024 | 9.480 | 9.720 | 9.450 | 9.660 | 28,879 | +0.30(+3.21%) |
Jun 26, 2024 | 9.410 | 9.645 | 9.330 | 9.360 | 37,545 | -0.19(-1.99%) |
Jun 25, 2024 | 9.630 | 9.705 | 9.430 | 9.550 | 34,108 | -0.08(-0.83%) |
Jun 24, 2024 | 9.560 | 9.740 | 9.140 | 9.630 | 71,427 | +0.03(+0.31%) |
Jun 21, 2024 | 10.25 | 10.32 | 9.530 | 9.600 | 266,343 | -0.67(-6.52%) |
Jun 20, 2024 | 10.10 | 10.39 | 9.930 | 10.27 | 68,673 | +0.16(+1.58%) |
Jun 18, 2024 | 10.19 | 10.46 | 10.05 | 10.11 | 65,748 | -0.13(-1.27%) |
Jun 17, 2024 | 9.850 | 10.30 | 9.725 | 10.24 | 71,382 | +0.48(+4.92%) |
Jun 14, 2024 | 9.670 | 9.905 | 9.609 | 9.760 | 28,940 | +0.09(+0.93%) |
Jun 13, 2024 | 10.06 | 10.12 | 9.440 | 9.670 | 96,161 | -0.43(-4.26%) |
Jun 12, 2024 | 10.23 | 10.39 | 10.05 | 10.10 | 115,200 | +0.10(+1.00%) |
Jun 11, 2024 | 10.00 | 10.06 | 9.850 | 10.00 | 19,229 | -0.06(-0.60%) |
Jun 10, 2024 | 10.13 | 10.13 | 9.830 | 10.06 | 43,556 | -0.01(-0.10%) |
Jun 07, 2024 | 10.17 | 10.18 | 9.700 | 10.07 | 48,151 | -0.21(-2.04%) |
Jun 06, 2024 | 10.32 | 10.50 | 10.28 | 10.28 | 55,466 | -0.10(-0.96%) |
Jun 05, 2024 | 10.29 | 10.67 | 10.22 | 10.38 | 120,523 | +0.11(+1.07%) |
Jun 04, 2024 | 10.55 | 10.63 | 10.19 | 10.27 | 48,906 | -0.48(-4.47%) |
Jun 03, 2024 | 10.51 | 10.88 | 10.51 | 10.75 | 122,209 | +0.30(+2.87%) |
May 31, 2024 | 10.65 | 10.75 | 10.35 | 10.45 | 38,917 | -0.18(-1.69%) |
May 30, 2024 | 10.53 | 10.73 | 10.40 | 10.63 | 74,057 | +0.16(+1.53%) |
May 29, 2024 | 10.98 | 11.03 | 10.47 | 10.47 | 78,629 | -0.58(-5.25%) |
May 28, 2024 | 10.50 | 11.15 | 10.50 | 11.05 | 62,107 | +0.73(+7.07%) |
May 24, 2024 | 10.43 | 10.45 | 10.22 | 10.32 | 39,187 | -0.01(-0.10%) |
May 23, 2024 | 10.52 | 10.62 | 10.24 | 10.33 | 54,988 | -0.32(-3.00%) |
May 22, 2024 | 10.44 | 10.73 | 10.44 | 10.65 | 50,374 | +0.05(+0.47%) |
May 21, 2024 | 10.99 | 11.11 | 10.23 | 10.60 | 123,658 | -0.29(-2.66%) |
May 20, 2024 | 11.14 | 11.25 | 10.71 | 10.89 | 91,808 | -0.20(-1.80%) |
May 17, 2024 | 10.77 | 11.25 | 10.67 | 11.09 | 103,681 | +0.42(+3.94%) |
May 16, 2024 | 10.85 | 10.96 | 10.50 | 10.67 | 63,453 | -0.17(-1.57%) |
May 15, 2024 | 10.58 | 10.96 | 10.55 | 10.84 | 41,751 | +0.30(+2.85%) |
May 14, 2024 | 10.17 | 10.58 | 10.03 | 10.54 | 70,276 | +0.53(+5.29%) |
May 13, 2024 | 10.31 | 10.33 | 10.00 | 10.01 | 24,752 | -0.28(-2.72%) |
May 10, 2024 | 10.37 | 10.43 | 10.23 | 10.29 | 24,917 | +0.00(+0.00%) |
May 09, 2024 | 9.970 | 10.29 | 9.970 | 10.29 | 33,300 | +0.42(+4.26%) |
May 08, 2024 | 9.890 | 10.15 | 9.870 | 9.870 | 22,261 | -0.08(-0.80%) |
May 07, 2024 | 10.11 | 10.28 | 9.950 | 9.950 | 25,195 | -0.02(-0.20%) |
May 06, 2024 | 9.840 | 10.11 | 9.780 | 9.970 | 35,202 | +0.20(+2.05%) |
May 03, 2024 | 9.760 | 9.900 | 9.610 | 9.770 | 34,088 | -0.22(-2.20%) |
May 02, 2024 | 10.02 | 10.11 | 9.820 | 9.990 | 33,043 | -0.06(-0.60%) |