Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.02 | 11.31 | 10.75 | 11.28 | 490,573 | +0.29(+2.64%) |
Jul 18, 2024 | 11.82 | 12.02 | 10.98 | 10.99 | 474,303 | -0.91(-7.65%) |
Jul 17, 2024 | 11.77 | 12.08 | 11.45 | 11.90 | 614,614 | +0.02(+0.17%) |
Jul 16, 2024 | 11.50 | 12.03 | 11.49 | 11.88 | 864,034 | +0.27(+2.33%) |
Jul 15, 2024 | 11.22 | 11.65 | 11.00 | 11.61 | 796,694 | +0.56(+5.07%) |
Jul 12, 2024 | 11.62 | 11.79 | 10.98 | 11.05 | 660,042 | -0.50(-4.33%) |
Jul 11, 2024 | 10.99 | 11.64 | 10.99 | 11.55 | 1,085,134 | +0.79(+7.34%) |
Jul 10, 2024 | 10.30 | 10.77 | 10.01 | 10.76 | 803,448 | +0.45(+4.36%) |
Jul 09, 2024 | 10.33 | 10.54 | 10.04 | 10.31 | 1,041,358 | -0.04(-0.39%) |
Jul 08, 2024 | 10.58 | 10.95 | 10.32 | 10.35 | 900,684 | +0.10(+0.98%) |
Jul 05, 2024 | 9.770 | 10.30 | 9.600 | 10.25 | 856,848 | +0.49(+5.02%) |
Jul 03, 2024 | 9.760 | 9.880 | 9.550 | 9.760 | 356,822 | -0.04(-0.41%) |
Jul 02, 2024 | 9.990 | 10.00 | 9.590 | 9.800 | 870,062 | -0.14(-1.41%) |
Jul 01, 2024 | 9.970 | 10.30 | 9.660 | 9.940 | 1,266,457 | +0.11(+1.12%) |
Jun 28, 2024 | 9.230 | 9.920 | 9.135 | 9.830 | 11,569,262 | +0.63(+6.85%) |
Jun 27, 2024 | 8.630 | 9.250 | 8.620 | 9.200 | 632,823 | +0.60(+6.98%) |
Jun 26, 2024 | 8.640 | 8.900 | 8.330 | 8.600 | 911,869 | -0.15(-1.71%) |
Jun 25, 2024 | 9.510 | 9.560 | 8.590 | 8.750 | 1,323,526 | -0.75(-7.89%) |
Jun 24, 2024 | 9.500 | 9.650 | 9.120 | 9.500 | 1,075,537 | +0.00(+0.00%) |
Jun 21, 2024 | 8.830 | 9.535 | 8.670 | 9.500 | 1,264,445 | +0.65(+7.34%) |
Jun 20, 2024 | 9.000 | 9.180 | 8.740 | 8.850 | 951,158 | -0.30(-3.28%) |
Jun 18, 2024 | 9.430 | 9.570 | 9.060 | 9.150 | 836,697 | -0.23(-2.45%) |
Jun 17, 2024 | 9.700 | 9.840 | 9.350 | 9.380 | 403,296 | -0.40(-4.09%) |
Jun 14, 2024 | 9.840 | 10.18 | 9.550 | 9.780 | 376,381 | -0.17(-1.71%) |
Jun 13, 2024 | 9.980 | 10.44 | 9.710 | 9.950 | 359,976 | -0.05(-0.50%) |
Jun 12, 2024 | 10.20 | 10.60 | 9.940 | 10.00 | 477,218 | +0.11(+1.11%) |
Jun 11, 2024 | 10.25 | 10.42 | 9.560 | 9.890 | 626,288 | -0.53(-5.09%) |
Jun 10, 2024 | 9.920 | 10.46 | 9.820 | 10.42 | 460,681 | +0.47(+4.72%) |
Jun 07, 2024 | 9.850 | 10.08 | 9.720 | 9.950 | 391,417 | +0.02(+0.20%) |
Jun 06, 2024 | 9.990 | 10.15 | 9.800 | 9.930 | 302,323 | -0.06(-0.60%) |
Jun 05, 2024 | 10.05 | 10.27 | 9.870 | 9.990 | 341,208 | -0.01(-0.10%) |
Jun 04, 2024 | 9.690 | 10.22 | 9.500 | 10.00 | 526,694 | +0.30(+3.09%) |
Jun 03, 2024 | 9.960 | 10.14 | 9.430 | 9.700 | 587,565 | -0.20(-2.02%) |
May 31, 2024 | 9.700 | 9.930 | 9.620 | 9.900 | 515,770 | +0.21(+2.17%) |
May 30, 2024 | 9.540 | 9.900 | 9.430 | 9.690 | 474,476 | +0.18(+1.89%) |
May 29, 2024 | 9.360 | 9.635 | 9.268 | 9.510 | 462,596 | +0.00(+0.00%) |
May 28, 2024 | 9.390 | 9.580 | 9.050 | 9.510 | 858,545 | +0.34(+3.71%) |
May 24, 2024 | 9.300 | 9.410 | 8.950 | 9.170 | 285,744 | -0.14(-1.50%) |
May 23, 2024 | 9.700 | 9.780 | 9.280 | 9.310 | 570,506 | -0.34(-3.52%) |
May 22, 2024 | 9.400 | 9.800 | 9.200 | 9.650 | 595,719 | +0.20(+2.12%) |
May 21, 2024 | 9.650 | 9.805 | 9.420 | 9.450 | 374,068 | -0.24(-2.48%) |
May 20, 2024 | 9.700 | 9.740 | 9.290 | 9.690 | 325,670 | +0.02(+0.21%) |
May 17, 2024 | 9.650 | 9.700 | 9.380 | 9.670 | 320,321 | +0.04(+0.42%) |
May 16, 2024 | 9.660 | 9.750 | 9.440 | 9.630 | 440,266 | -0.04(-0.41%) |
May 15, 2024 | 9.590 | 9.710 | 9.360 | 9.670 | 684,072 | +0.09(+0.94%) |
May 14, 2024 | 9.020 | 9.620 | 8.900 | 9.580 | 588,397 | +0.62(+6.92%) |
May 13, 2024 | 9.280 | 9.460 | 8.900 | 8.960 | 717,533 | -0.23(-2.50%) |
May 10, 2024 | 9.850 | 9.970 | 9.020 | 9.190 | 292,694 | -0.58(-5.94%) |
May 09, 2024 | 9.460 | 10.15 | 9.330 | 9.770 | 411,602 | +0.35(+3.72%) |
May 08, 2024 | 9.600 | 9.815 | 9.130 | 9.420 | 428,339 | -0.39(-3.98%) |
May 07, 2024 | 9.350 | 9.910 | 9.000 | 9.810 | 483,967 | +0.46(+4.92%) |
May 06, 2024 | 9.370 | 9.420 | 9.000 | 9.350 | 441,654 | +0.10(+1.08%) |
May 03, 2024 | 9.220 | 9.660 | 9.210 | 9.250 | 378,385 | +0.03(+0.33%) |
May 02, 2024 | 9.230 | 9.265 | 8.840 | 9.220 | 1,073,483 | +0.12(+1.32%) |