Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.20 | 14.67 | 13.75 | 14.65 | 227,003 | +0.64(+4.57%) |
Jul 19, 2024 | 13.74 | 14.07 | 13.57 | 14.01 | 141,659 | +0.24(+1.74%) |
Jul 18, 2024 | 14.31 | 14.77 | 13.70 | 13.77 | 268,728 | -0.48(-3.37%) |
Jul 17, 2024 | 14.00 | 14.45 | 13.62 | 14.25 | 380,618 | +0.13(+0.92%) |
Jul 16, 2024 | 12.98 | 14.74 | 12.93 | 14.12 | 1,122,199 | +1.16(+8.95%) |
Jul 15, 2024 | 12.10 | 12.96 | 12.06 | 12.96 | 405,398 | +0.82(+6.75%) |
Jul 12, 2024 | 11.61 | 12.36 | 11.48 | 12.14 | 334,315 | +0.66(+5.75%) |
Jul 11, 2024 | 11.20 | 11.57 | 10.89 | 11.48 | 462,221 | +0.69(+6.39%) |
Jul 10, 2024 | 10.96 | 11.00 | 10.46 | 10.79 | 190,042 | -0.08(-0.74%) |
Jul 09, 2024 | 10.65 | 10.90 | 10.36 | 10.87 | 310,071 | +0.15(+1.40%) |
Jul 08, 2024 | 10.50 | 11.38 | 10.50 | 10.72 | 572,959 | +0.30(+2.88%) |
Jul 05, 2024 | 10.50 | 10.59 | 9.790 | 10.42 | 557,530 | -0.10(-0.95%) |
Jul 03, 2024 | 10.19 | 10.71 | 10.17 | 10.52 | 118,417 | +0.33(+3.24%) |
Jul 02, 2024 | 10.21 | 10.70 | 10.07 | 10.19 | 583,170 | -0.13(-1.26%) |
Jul 01, 2024 | 10.84 | 10.88 | 10.05 | 10.32 | 494,697 | -0.52(-4.80%) |
Jun 28, 2024 | 10.82 | 11.02 | 10.38 | 10.84 | 3,284,453 | +0.04(+0.37%) |
Jun 27, 2024 | 10.56 | 11.27 | 10.42 | 10.80 | 510,666 | +0.19(+1.79%) |
Jun 26, 2024 | 9.830 | 10.64 | 9.830 | 10.61 | 383,466 | +0.79(+8.04%) |
Jun 25, 2024 | 9.900 | 10.43 | 9.732 | 9.820 | 402,521 | -0.08(-0.81%) |
Jun 24, 2024 | 9.790 | 10.18 | 9.770 | 9.900 | 283,769 | +0.02(+0.20%) |
Jun 21, 2024 | 10.24 | 10.24 | 9.561 | 9.880 | 304,241 | -0.03(-0.30%) |
Jun 20, 2024 | 10.39 | 10.50 | 9.810 | 9.910 | 272,471 | -0.50(-4.80%) |
Jun 18, 2024 | 10.43 | 10.69 | 10.12 | 10.41 | 236,818 | -0.05(-0.48%) |
Jun 17, 2024 | 10.59 | 10.95 | 10.25 | 10.46 | 291,314 | -0.06(-0.57%) |
Jun 14, 2024 | 10.21 | 10.72 | 10.11 | 10.52 | 349,642 | +0.05(+0.48%) |
Jun 13, 2024 | 9.440 | 10.93 | 9.277 | 10.47 | 702,006 | +1.03(+10.91%) |
Jun 12, 2024 | 9.700 | 9.830 | 9.440 | 9.440 | 209,984 | +0.11(+1.18%) |
Jun 11, 2024 | 9.630 | 9.650 | 9.195 | 9.330 | 201,389 | -0.39(-4.01%) |
Jun 10, 2024 | 9.130 | 9.850 | 9.100 | 9.720 | 233,329 | +0.51(+5.54%) |
Jun 07, 2024 | 9.500 | 9.670 | 9.040 | 9.210 | 192,843 | -0.41(-4.26%) |
Jun 06, 2024 | 10.11 | 10.20 | 9.580 | 9.620 | 228,366 | -0.55(-5.41%) |
Jun 05, 2024 | 9.820 | 10.24 | 9.600 | 10.17 | 423,689 | +0.84(+9.00%) |
Jun 04, 2024 | 9.160 | 9.410 | 9.050 | 9.330 | 173,422 | +0.10(+1.08%) |
Jun 03, 2024 | 9.350 | 9.442 | 8.850 | 9.230 | 246,419 | +0.08(+0.87%) |
May 31, 2024 | 9.450 | 9.650 | 8.810 | 9.150 | 291,767 | -0.21(-2.24%) |
May 30, 2024 | 9.530 | 9.880 | 9.330 | 9.360 | 306,679 | -0.17(-1.78%) |
May 29, 2024 | 9.060 | 9.700 | 9.010 | 9.530 | 322,370 | +0.34(+3.70%) |
May 28, 2024 | 9.070 | 9.450 | 8.895 | 9.190 | 358,702 | +0.19(+2.11%) |
May 24, 2024 | 8.240 | 9.090 | 8.227 | 9.000 | 399,949 | +0.85(+10.43%) |
May 23, 2024 | 8.440 | 8.600 | 8.100 | 8.150 | 436,276 | -0.30(-3.55%) |
May 22, 2024 | 8.960 | 9.140 | 8.450 | 8.450 | 398,678 | -0.52(-5.80%) |
May 21, 2024 | 9.130 | 9.360 | 8.510 | 8.970 | 1,065,681 | -0.32(-3.44%) |
May 20, 2024 | 9.940 | 10.01 | 9.280 | 9.290 | 459,174 | -0.59(-5.97%) |
May 17, 2024 | 9.510 | 10.25 | 9.510 | 9.880 | 665,822 | -0.03(-0.30%) |
May 16, 2024 | 8.500 | 10.29 | 8.270 | 9.910 | 2,609,353 | -1.43(-12.61%) |
May 15, 2024 | 12.28 | 12.28 | 11.33 | 11.34 | 696,400 | -0.83(-6.82%) |
May 14, 2024 | 11.82 | 12.21 | 11.79 | 12.17 | 279,665 | +0.63(+5.46%) |
May 13, 2024 | 11.97 | 12.18 | 11.47 | 11.54 | 347,848 | -0.26(-2.20%) |
May 10, 2024 | 11.80 | 12.30 | 11.55 | 11.80 | 392,630 | +0.49(+4.33%) |
May 09, 2024 | 10.81 | 11.75 | 10.81 | 11.31 | 270,967 | +0.52(+4.82%) |
May 08, 2024 | 10.68 | 10.94 | 10.60 | 10.79 | 205,574 | -0.09(-0.83%) |
May 07, 2024 | 11.19 | 11.68 | 10.85 | 10.88 | 201,554 | -0.26(-2.33%) |
May 06, 2024 | 10.95 | 11.26 | 10.86 | 11.14 | 229,836 | +0.42(+3.92%) |
May 03, 2024 | 10.53 | 10.95 | 10.53 | 10.72 | 209,623 | +0.48(+4.69%) |
May 02, 2024 | 10.44 | 10.53 | 10.05 | 10.24 | 160,706 | +0.04(+0.39%) |