Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.10 | 10.52 | 9.700 | 9.930 | 18,394 | -0.14(-1.39%) |
Jul 25, 2024 | 10.65 | 10.94 | 9.980 | 10.07 | 47,216 | -0.61(-5.71%) |
Jul 24, 2024 | 11.14 | 11.14 | 10.38 | 10.68 | 143,193 | -0.10(-0.93%) |
Jul 23, 2024 | 10.00 | 10.88 | 9.955 | 10.78 | 78,458 | +0.76(+7.58%) |
Jul 22, 2024 | 10.05 | 10.07 | 9.620 | 10.02 | 77,827 | -0.06(-0.60%) |
Jul 19, 2024 | 9.070 | 10.15 | 8.990 | 10.08 | 439,633 | +1.70(+20.29%) |
Jul 18, 2024 | 8.550 | 8.955 | 8.340 | 8.380 | 63,067 | -0.12(-1.41%) |
Jul 17, 2024 | 8.750 | 8.750 | 8.420 | 8.500 | 25,045 | -0.33(-3.74%) |
Jul 16, 2024 | 8.540 | 8.956 | 8.540 | 8.830 | 140,886 | +0.20(+2.32%) |
Jul 15, 2024 | 8.700 | 8.790 | 8.500 | 8.630 | 108,208 | +0.05(+0.58%) |
Jul 12, 2024 | 8.500 | 8.600 | 8.415 | 8.580 | 33,623 | +0.06(+0.70%) |
Jul 11, 2024 | 8.750 | 8.800 | 8.490 | 8.520 | 23,319 | +0.05(+0.59%) |
Jul 10, 2024 | 8.640 | 8.640 | 8.410 | 8.470 | 12,644 | +0.07(+0.83%) |
Jul 09, 2024 | 8.360 | 8.540 | 8.245 | 8.400 | 159,394 | +0.02(+0.24%) |
Jul 08, 2024 | 8.820 | 8.945 | 8.350 | 8.380 | 73,121 | -0.42(-4.77%) |
Jul 05, 2024 | 8.845 | 8.845 | 8.360 | 8.800 | 66,523 | -0.14(-1.57%) |
Jul 03, 2024 | 9.200 | 9.200 | 8.570 | 8.940 | 40,835 | +0.14(+1.59%) |
Jul 02, 2024 | 9.120 | 9.170 | 8.610 | 8.800 | 93,209 | -0.20(-2.22%) |
Jul 01, 2024 | 8.650 | 9.060 | 8.600 | 9.000 | 89,006 | +0.35(+4.05%) |
Jun 28, 2024 | 9.110 | 9.400 | 8.650 | 8.650 | 123,710 | -0.45(-4.95%) |
Jun 27, 2024 | 9.235 | 9.235 | 8.900 | 9.100 | 41,608 | +0.29(+3.29%) |
Jun 26, 2024 | 8.620 | 9.250 | 8.620 | 8.810 | 285,564 | +0.16(+1.85%) |
Jun 25, 2024 | 8.500 | 8.750 | 8.500 | 8.650 | 56,845 | +0.14(+1.65%) |
Jun 24, 2024 | 8.710 | 8.950 | 8.500 | 8.510 | 264,840 | -0.20(-2.30%) |
Jun 21, 2024 | 8.350 | 8.925 | 8.300 | 8.710 | 1,217,704 | -1.04(-10.71%) |
Jun 20, 2024 | 9.370 | 10.57 | 9.370 | 9.755 | 41,305 | +0.75(+8.27%) |
Jun 18, 2024 | 10.23 | 10.50 | 9.010 | 9.010 | 17,498 | -1.20(-11.76%) |
Jun 17, 2024 | 10.11 | 10.55 | 10.11 | 10.21 | 5,708 | -0.09(-0.86%) |
Jun 14, 2024 | 10.54 | 10.54 | 10.30 | 10.30 | 5,256 | -0.46(-4.23%) |
Jun 13, 2024 | 11.13 | 11.13 | 10.40 | 10.76 | 13,456 | +0.35(+3.31%) |
Jun 12, 2024 | 10.45 | 11.17 | 10.41 | 10.41 | 3,818 | -0.08(-0.76%) |
Jun 11, 2024 | 11.52 | 11.66 | 10.31 | 10.49 | 35,951 | -1.13(-9.72%) |
Jun 10, 2024 | 10.80 | 12.39 | 10.62 | 11.62 | 36,291 | +1.24(+11.95%) |
Jun 07, 2024 | 10.63 | 10.74 | 10.38 | 10.38 | 1,952 | -0.33(-3.08%) |
Jun 06, 2024 | 11.10 | 11.10 | 10.21 | 10.71 | 15,988 | -0.09(-0.83%) |
Jun 05, 2024 | 11.59 | 11.59 | 10.35 | 10.80 | 29,419 | -0.70(-6.09%) |
Jun 04, 2024 | 11.62 | 11.86 | 11.41 | 11.50 | 4,415 | -0.23(-1.96%) |
Jun 03, 2024 | 11.65 | 12.40 | 11.25 | 11.73 | 29,227 | +0.32(+2.80%) |
May 31, 2024 | 10.03 | 11.89 | 10.03 | 11.41 | 28,193 | +1.36(+13.53%) |
May 30, 2024 | 11.63 | 11.63 | 10.05 | 10.05 | 59,451 | -1.74(-14.76%) |
May 29, 2024 | 11.59 | 11.99 | 11.20 | 11.79 | 50,364 | +0.09(+0.77%) |
May 28, 2024 | 10.69 | 12.14 | 10.69 | 11.70 | 88,493 | +1.00(+9.35%) |
May 24, 2024 | 10.96 | 11.30 | 10.70 | 10.70 | 14,527 | -0.04(-0.37%) |
May 23, 2024 | 10.97 | 11.95 | 10.63 | 10.74 | 23,867 | -0.43(-3.85%) |
May 22, 2024 | 11.43 | 11.50 | 10.75 | 11.17 | 25,805 | -0.08(-0.71%) |
May 21, 2024 | 11.60 | 11.66 | 11.03 | 11.25 | 14,670 | -0.32(-2.77%) |
May 20, 2024 | 11.53 | 11.89 | 11.53 | 11.57 | 15,940 | +0.07(+0.61%) |
May 17, 2024 | 11.79 | 11.79 | 11.50 | 11.50 | 1,968 | -0.14(-1.20%) |
May 16, 2024 | 11.72 | 11.92 | 11.59 | 11.64 | 15,862 | -0.33(-2.76%) |
May 15, 2024 | 11.65 | 11.97 | 11.65 | 11.97 | 7,985 | +0.29(+2.48%) |
May 14, 2024 | 11.93 | 12.36 | 11.36 | 11.68 | 46,552 | -0.28(-2.34%) |
May 13, 2024 | 11.97 | 12.23 | 11.90 | 11.96 | 29,920 | -0.02(-0.17%) |
May 10, 2024 | 12.03 | 12.18 | 11.98 | 11.98 | 23,324 | +0.03(+0.25%) |
May 09, 2024 | 12.01 | 12.10 | 11.95 | 11.95 | 9,098 | -0.10(-0.83%) |
May 08, 2024 | 11.94 | 12.11 | 11.94 | 12.05 | 8,210 | +0.07(+0.58%) |
May 07, 2024 | 12.10 | 12.10 | 11.92 | 11.98 | 19,834 | -0.09(-0.79%) |
May 06, 2024 | 12.02 | 12.12 | 11.99 | 12.07 | 8,491 | +0.01(+0.12%) |
May 03, 2024 | 11.65 | 12.11 | 11.63 | 12.06 | 19,156 | +0.18(+1.52%) |
May 02, 2024 | 11.90 | 12.10 | 11.88 | 11.88 | 19,594 | +0.18(+1.54%) |