Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 12.98 | 12.99 | 12.01 | 12.22 | 924,273 | -0.45(-3.55%) |
Jul 15, 2024 | 11.65 | 12.69 | 11.50 | 12.67 | 1,161,838 | +1.02(+8.76%) |
Jul 12, 2024 | 11.50 | 11.82 | 11.37 | 11.65 | 822,756 | +0.33(+2.92%) |
Jul 11, 2024 | 10.65 | 11.70 | 10.62 | 11.32 | 937,998 | +0.87(+8.33%) |
Jul 10, 2024 | 10.52 | 10.88 | 10.43 | 10.45 | 641,217 | -0.06(-0.57%) |
Jul 09, 2024 | 10.45 | 10.89 | 10.20 | 10.51 | 718,038 | +0.08(+0.77%) |
Jul 08, 2024 | 10.34 | 10.94 | 10.34 | 10.43 | 877,696 | +0.13(+1.26%) |
Jul 05, 2024 | 10.22 | 10.55 | 10.09 | 10.30 | 242,972 | +0.05(+0.49%) |
Jul 03, 2024 | 10.25 | 10.52 | 10.12 | 10.25 | 198,318 | +0.00(+0.00%) |
Jul 02, 2024 | 10.81 | 10.84 | 9.818 | 10.25 | 602,418 | -0.56(-5.18%) |
Jul 01, 2024 | 10.31 | 10.94 | 9.950 | 10.81 | 540,342 | +0.51(+4.95%) |
Jun 28, 2024 | 10.52 | 10.59 | 10.05 | 10.30 | 904,344 | -0.10(-0.96%) |
Jun 27, 2024 | 10.24 | 10.45 | 9.880 | 10.40 | 411,092 | +0.18(+1.76%) |
Jun 26, 2024 | 10.24 | 10.39 | 10.01 | 10.22 | 406,296 | -0.11(-1.06%) |
Jun 25, 2024 | 10.71 | 10.79 | 10.28 | 10.33 | 542,058 | -0.50(-4.62%) |
Jun 24, 2024 | 10.97 | 11.12 | 10.60 | 10.83 | 553,821 | -0.25(-2.26%) |
Jun 21, 2024 | 11.77 | 11.94 | 10.81 | 11.08 | 939,979 | -0.73(-6.18%) |
Jun 20, 2024 | 11.74 | 12.17 | 11.26 | 11.81 | 648,461 | -0.06(-0.51%) |
Jun 18, 2024 | 11.63 | 12.75 | 11.40 | 11.87 | 804,839 | +0.17(+1.45%) |
Jun 17, 2024 | 11.32 | 11.84 | 11.01 | 11.70 | 751,848 | +0.35(+3.08%) |
Jun 14, 2024 | 10.73 | 11.40 | 10.66 | 11.35 | 349,826 | +0.40(+3.65%) |
Jun 13, 2024 | 10.84 | 11.04 | 10.51 | 10.95 | 225,703 | +0.08(+0.74%) |
Jun 12, 2024 | 11.24 | 11.37 | 10.73 | 10.87 | 390,307 | -0.16(-1.45%) |
Jun 11, 2024 | 10.64 | 11.05 | 10.25 | 11.03 | 284,399 | +0.29(+2.70%) |
Jun 10, 2024 | 10.53 | 11.07 | 10.33 | 10.74 | 447,050 | +0.14(+1.32%) |
Jun 07, 2024 | 9.600 | 10.77 | 9.600 | 10.60 | 513,061 | +0.92(+9.50%) |
Jun 06, 2024 | 10.22 | 10.28 | 9.500 | 9.680 | 460,990 | -0.63(-6.11%) |
Jun 05, 2024 | 10.43 | 10.69 | 10.10 | 10.31 | 515,808 | -0.05(-0.48%) |
Jun 04, 2024 | 10.35 | 10.56 | 9.970 | 10.36 | 389,105 | +0.03(+0.29%) |
Jun 03, 2024 | 9.580 | 10.58 | 9.500 | 10.33 | 575,531 | +0.91(+9.66%) |
May 31, 2024 | 10.23 | 10.43 | 9.230 | 9.420 | 965,504 | -0.77(-7.56%) |
May 30, 2024 | 10.14 | 10.59 | 10.13 | 10.19 | 427,694 | +0.11(+1.09%) |
May 29, 2024 | 10.09 | 10.25 | 9.840 | 10.08 | 381,534 | -0.21(-2.04%) |
May 28, 2024 | 10.81 | 10.81 | 10.07 | 10.29 | 373,133 | -0.21(-2.00%) |
May 24, 2024 | 10.40 | 10.58 | 10.05 | 10.50 | 471,226 | +0.20(+1.94%) |
May 23, 2024 | 10.35 | 10.63 | 10.15 | 10.30 | 498,502 | -0.05(-0.48%) |
May 22, 2024 | 10.68 | 11.08 | 10.16 | 10.35 | 548,940 | -0.38(-3.54%) |
May 21, 2024 | 10.79 | 11.00 | 10.48 | 10.73 | 291,762 | -0.16(-1.47%) |
May 20, 2024 | 10.53 | 10.98 | 10.30 | 10.89 | 484,054 | +0.35(+3.32%) |
May 17, 2024 | 10.72 | 10.77 | 10.25 | 10.54 | 533,976 | -0.15(-1.40%) |
May 16, 2024 | 10.48 | 10.75 | 10.31 | 10.69 | 336,136 | +0.28(+2.69%) |
May 15, 2024 | 10.43 | 10.68 | 10.10 | 10.41 | 334,255 | +0.02(+0.19%) |
May 14, 2024 | 9.830 | 10.62 | 9.700 | 10.39 | 536,410 | +0.72(+7.45%) |
May 13, 2024 | 9.540 | 9.999 | 9.390 | 9.670 | 600,598 | +0.14(+1.52%) |
May 10, 2024 | 10.16 | 10.56 | 9.340 | 9.525 | 856,132 | -0.56(-5.60%) |
May 09, 2024 | 9.700 | 11.15 | 9.680 | 10.09 | 1,113,580 | -0.01(-0.10%) |
May 08, 2024 | 10.13 | 10.49 | 9.870 | 10.10 | 537,546 | -0.14(-1.37%) |
May 07, 2024 | 10.84 | 11.02 | 10.15 | 10.24 | 533,650 | -0.60(-5.54%) |
May 06, 2024 | 10.16 | 11.24 | 10.08 | 10.84 | 698,082 | +0.80(+7.97%) |
May 03, 2024 | 10.35 | 10.37 | 9.840 | 10.04 | 647,444 | +0.28(+2.87%) |
May 02, 2024 | 9.460 | 9.850 | 9.360 | 9.760 | 1,074,508 | +0.50(+5.40%) |