Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.02 | 14.02 | 13.34 | 13.65 | 13,397 | -0.13(-0.94%) |
Jul 25, 2024 | 13.58 | 13.87 | 12.96 | 13.78 | 16,559 | +0.21(+1.55%) |
Jul 24, 2024 | 14.17 | 14.17 | 13.41 | 13.57 | 20,743 | -1.00(-6.86%) |
Jul 23, 2024 | 13.92 | 14.80 | 13.92 | 14.57 | 30,661 | +0.65(+4.67%) |
Jul 22, 2024 | 13.70 | 14.08 | 12.57 | 13.92 | 14,940 | +0.35(+2.58%) |
Jul 19, 2024 | 13.34 | 13.60 | 13.11 | 13.57 | 13,883 | +0.21(+1.57%) |
Jul 18, 2024 | 13.84 | 14.25 | 13.36 | 13.36 | 42,078 | -0.62(-4.43%) |
Jul 17, 2024 | 12.58 | 13.99 | 12.13 | 13.98 | 55,587 | +1.18(+9.22%) |
Jul 16, 2024 | 11.97 | 12.81 | 11.75 | 12.80 | 26,626 | +1.05(+8.94%) |
Jul 15, 2024 | 11.29 | 11.75 | 11.07 | 11.75 | 13,082 | +0.25(+2.17%) |
Jul 12, 2024 | 11.00 | 11.50 | 10.79 | 11.50 | 27,355 | +0.50(+4.55%) |
Jul 11, 2024 | 10.25 | 11.00 | 10.25 | 11.00 | 21,324 | +0.76(+7.42%) |
Jul 10, 2024 | 10.25 | 10.25 | 9.960 | 10.24 | 17,492 | -0.01(-0.10%) |
Jul 09, 2024 | 10.18 | 10.25 | 9.890 | 10.25 | 8,941 | +0.07(+0.69%) |
Jul 08, 2024 | 10.24 | 10.24 | 9.875 | 10.18 | 11,290 | -0.05(-0.49%) |
Jul 05, 2024 | 10.37 | 10.37 | 9.950 | 10.23 | 18,893 | -0.24(-2.29%) |
Jul 03, 2024 | 10.58 | 10.58 | 10.47 | 10.47 | 2,760 | -0.04(-0.38%) |
Jul 02, 2024 | 10.58 | 10.68 | 10.26 | 10.51 | 12,219 | +0.07(+0.67%) |
Jul 01, 2024 | 9.590 | 10.66 | 9.590 | 10.44 | 23,400 | +0.72(+7.41%) |
Jun 28, 2024 | 9.390 | 9.720 | 9.270 | 9.720 | 91,348 | +0.26(+2.75%) |
Jun 27, 2024 | 9.180 | 9.460 | 9.050 | 9.460 | 28,350 | +0.21(+2.27%) |
Jun 26, 2024 | 9.530 | 9.530 | 9.170 | 9.250 | 15,538 | -0.31(-3.24%) |
Jun 25, 2024 | 9.150 | 9.570 | 9.150 | 9.560 | 10,225 | +0.33(+3.52%) |
Jun 24, 2024 | 9.500 | 9.590 | 9.150 | 9.235 | 20,568 | -0.21(-2.28%) |
Jun 21, 2024 | 9.470 | 9.860 | 9.450 | 9.450 | 24,012 | -0.05(-0.53%) |
Jun 20, 2024 | 9.960 | 9.975 | 9.460 | 9.500 | 17,374 | -0.50(-5.00%) |
Jun 18, 2024 | 9.780 | 10.00 | 9.780 | 10.00 | 15,741 | +0.25(+2.56%) |
Jun 17, 2024 | 9.750 | 9.892 | 9.750 | 9.750 | 6,761 | +0.00(+0.00%) |
Jun 14, 2024 | 9.830 | 9.970 | 9.750 | 9.750 | 6,904 | -0.28(-2.79%) |
Jun 13, 2024 | 9.730 | 10.15 | 9.730 | 10.03 | 6,558 | -0.24(-2.34%) |
Jun 12, 2024 | 10.62 | 10.62 | 9.286 | 10.27 | 34,599 | -0.48(-4.47%) |
Jun 11, 2024 | 9.980 | 10.78 | 9.980 | 10.75 | 30,044 | +0.70(+6.97%) |
Jun 10, 2024 | 9.895 | 10.16 | 9.895 | 10.05 | 4,257 | +0.04(+0.40%) |
Jun 07, 2024 | 9.780 | 10.13 | 9.730 | 10.01 | 5,262 | +0.12(+1.21%) |
Jun 06, 2024 | 9.704 | 10.50 | 9.704 | 9.890 | 4,403 | -0.24(-2.37%) |
Jun 05, 2024 | 9.650 | 10.13 | 9.650 | 10.13 | 15,516 | +0.47(+4.87%) |
Jun 04, 2024 | 9.880 | 10.03 | 9.660 | 9.660 | 6,355 | -0.39(-3.88%) |
Jun 03, 2024 | 10.38 | 10.38 | 9.740 | 10.05 | 11,508 | -0.42(-4.01%) |
May 31, 2024 | 10.59 | 10.81 | 10.36 | 10.47 | 6,492 | -0.13(-1.23%) |
May 30, 2024 | 10.00 | 10.70 | 10.00 | 10.60 | 17,218 | +0.76(+7.72%) |
May 29, 2024 | 9.970 | 10.19 | 9.840 | 9.840 | 8,594 | -0.27(-2.67%) |
May 28, 2024 | 9.810 | 10.51 | 9.696 | 10.11 | 23,564 | +0.30(+3.06%) |
May 24, 2024 | 9.670 | 9.990 | 9.630 | 9.810 | 9,773 | +0.01(+0.10%) |
May 23, 2024 | 9.840 | 9.945 | 9.600 | 9.800 | 24,074 | +0.02(+0.20%) |
May 22, 2024 | 9.510 | 9.780 | 9.500 | 9.780 | 17,492 | +0.30(+3.16%) |
May 21, 2024 | 8.940 | 9.760 | 8.920 | 9.480 | 13,797 | +0.63(+7.12%) |
May 20, 2024 | 8.520 | 8.890 | 8.520 | 8.850 | 17,990 | +0.32(+3.75%) |
May 17, 2024 | 9.030 | 9.123 | 8.530 | 8.530 | 20,245 | -0.38(-4.32%) |
May 16, 2024 | 8.750 | 9.140 | 8.750 | 8.915 | 11,013 | +0.06(+0.73%) |
May 15, 2024 | 8.710 | 9.005 | 8.695 | 8.850 | 21,068 | +0.15(+1.72%) |
May 14, 2024 | 8.770 | 9.120 | 8.537 | 8.700 | 25,356 | +0.11(+1.28%) |
May 13, 2024 | 8.740 | 9.350 | 8.572 | 8.590 | 61,590 | -0.42(-4.66%) |
May 10, 2024 | 9.420 | 9.600 | 8.800 | 9.010 | 25,558 | -0.41(-4.35%) |
May 09, 2024 | 10.02 | 10.10 | 9.410 | 9.420 | 11,659 | -0.37(-3.78%) |
May 08, 2024 | 10.18 | 10.19 | 9.610 | 9.790 | 7,800 | -0.71(-6.76%) |
May 07, 2024 | 10.29 | 10.78 | 10.29 | 10.50 | 5,126 | +0.11(+1.06%) |
May 06, 2024 | 10.29 | 10.50 | 10.05 | 10.39 | 10,090 | +0.28(+2.77%) |
May 03, 2024 | 10.37 | 10.90 | 10.10 | 10.11 | 9,042 | -0.21(-2.03%) |
May 02, 2024 | 11.00 | 11.00 | 10.30 | 10.32 | 13,354 | -0.68(-6.18%) |