Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.93 | 12.32 | 11.84 | 12.22 | 130,792 | +0.24(+2.00%) |
Jul 19, 2024 | 12.03 | 12.18 | 11.89 | 11.98 | 117,449 | -0.05(-0.42%) |
Jul 18, 2024 | 11.99 | 12.32 | 11.84 | 12.03 | 115,201 | -0.12(-0.99%) |
Jul 17, 2024 | 11.73 | 12.18 | 11.73 | 12.15 | 188,887 | +0.28(+2.36%) |
Jul 16, 2024 | 11.48 | 11.89 | 11.48 | 11.87 | 171,034 | +0.55(+4.86%) |
Jul 15, 2024 | 11.10 | 11.49 | 11.10 | 11.32 | 151,042 | +0.35(+3.19%) |
Jul 12, 2024 | 11.00 | 11.25 | 10.89 | 10.97 | 154,226 | +0.04(+0.37%) |
Jul 11, 2024 | 10.47 | 11.04 | 10.46 | 10.93 | 237,438 | +0.67(+6.53%) |
Jul 10, 2024 | 10.04 | 10.33 | 10.02 | 10.26 | 175,304 | -0.10(-0.97%) |
Jul 09, 2024 | 10.16 | 10.36 | 10.10 | 10.36 | 112,012 | +0.16(+1.57%) |
Jul 08, 2024 | 10.03 | 10.30 | 10.03 | 10.20 | 141,971 | +0.28(+2.82%) |
Jul 05, 2024 | 10.02 | 10.18 | 9.900 | 9.920 | 163,244 | -0.15(-1.49%) |
Jul 03, 2024 | 10.37 | 10.37 | 10.06 | 10.07 | 55,207 | -0.30(-2.89%) |
Jul 02, 2024 | 10.27 | 10.39 | 10.24 | 10.37 | 84,471 | +0.13(+1.27%) |
Jul 01, 2024 | 10.06 | 10.25 | 9.950 | 10.24 | 183,692 | +0.22(+2.20%) |
Jun 28, 2024 | 9.890 | 10.14 | 9.820 | 10.02 | 1,508,088 | +0.23(+2.35%) |
Jun 27, 2024 | 9.720 | 9.850 | 9.570 | 9.790 | 176,771 | +0.02(+0.20%) |
Jun 26, 2024 | 9.590 | 9.790 | 9.550 | 9.770 | 187,122 | +0.18(+1.88%) |
Jun 25, 2024 | 9.780 | 9.780 | 9.570 | 9.590 | 76,712 | -0.20(-2.04%) |
Jun 24, 2024 | 9.750 | 9.910 | 9.510 | 9.790 | 153,895 | +0.07(+0.72%) |
Jun 21, 2024 | 9.670 | 9.830 | 9.510 | 9.720 | 182,058 | +0.08(+0.83%) |
Jun 20, 2024 | 9.550 | 9.700 | 9.550 | 9.640 | 46,739 | +0.01(+0.10%) |
Jun 18, 2024 | 9.640 | 9.820 | 9.610 | 9.630 | 83,577 | -0.03(-0.31%) |
Jun 17, 2024 | 9.450 | 9.660 | 9.380 | 9.660 | 86,331 | +0.21(+2.22%) |
Jun 14, 2024 | 9.430 | 9.480 | 9.300 | 9.450 | 92,874 | -0.11(-1.15%) |
Jun 13, 2024 | 9.710 | 9.755 | 9.410 | 9.560 | 85,839 | -0.12(-1.24%) |
Jun 12, 2024 | 9.750 | 9.970 | 9.610 | 9.680 | 117,367 | +0.14(+1.47%) |
Jun 11, 2024 | 9.600 | 9.660 | 9.510 | 9.540 | 81,361 | -0.12(-1.24%) |
Jun 10, 2024 | 9.760 | 9.805 | 9.580 | 9.660 | 86,949 | -0.12(-1.23%) |
Jun 07, 2024 | 9.710 | 9.830 | 9.670 | 9.780 | 80,416 | -0.01(-0.10%) |
Jun 06, 2024 | 9.670 | 9.810 | 9.620 | 9.790 | 114,001 | +0.06(+0.62%) |
Jun 05, 2024 | 9.660 | 9.750 | 9.580 | 9.730 | 65,126 | +0.16(+1.67%) |
Jun 04, 2024 | 9.770 | 9.970 | 9.570 | 9.570 | 115,122 | -0.29(-2.94%) |
Jun 03, 2024 | 10.15 | 10.15 | 9.840 | 9.860 | 120,105 | -0.14(-1.40%) |
May 31, 2024 | 9.880 | 10.04 | 9.875 | 10.00 | 79,471 | +0.18(+1.83%) |
May 30, 2024 | 9.770 | 9.850 | 9.680 | 9.820 | 61,662 | +0.21(+2.19%) |
May 29, 2024 | 9.670 | 9.750 | 9.550 | 9.610 | 97,550 | -0.29(-2.93%) |
May 28, 2024 | 10.17 | 10.27 | 9.890 | 9.900 | 55,135 | -0.24(-2.37%) |
May 24, 2024 | 10.15 | 10.22 | 10.04 | 10.14 | 54,864 | +0.10(+1.00%) |
May 23, 2024 | 10.49 | 10.49 | 9.965 | 10.04 | 111,546 | -0.44(-4.20%) |
May 22, 2024 | 10.60 | 10.64 | 10.35 | 10.48 | 52,763 | -0.10(-0.95%) |
May 21, 2024 | 10.48 | 10.62 | 10.48 | 10.58 | 39,906 | +0.07(+0.67%) |
May 20, 2024 | 10.73 | 10.76 | 10.50 | 10.51 | 77,401 | -0.20(-1.87%) |
May 17, 2024 | 10.66 | 10.77 | 10.60 | 10.71 | 93,526 | +0.08(+0.75%) |
May 16, 2024 | 10.52 | 10.66 | 10.49 | 10.63 | 79,382 | +0.07(+0.66%) |
May 15, 2024 | 10.61 | 10.67 | 10.48 | 10.56 | 71,174 | +0.11(+1.05%) |
May 14, 2024 | 10.53 | 10.68 | 10.38 | 10.45 | 85,577 | -0.03(-0.29%) |
May 13, 2024 | 10.58 | 10.60 | 10.48 | 10.48 | 53,955 | +0.00(+0.00%) |
May 10, 2024 | 10.70 | 10.73 | 10.47 | 10.48 | 65,413 | -0.19(-1.78%) |
May 09, 2024 | 10.48 | 10.67 | 10.47 | 10.67 | 80,611 | +0.17(+1.62%) |
May 08, 2024 | 10.25 | 10.52 | 10.08 | 10.50 | 94,107 | +0.33(+3.24%) |
May 07, 2024 | 10.28 | 10.36 | 10.16 | 10.17 | 69,556 | -0.05(-0.49%) |
May 06, 2024 | 10.25 | 10.34 | 10.20 | 10.22 | 63,901 | +0.06(+0.59%) |
May 03, 2024 | 10.23 | 10.24 | 10.10 | 10.16 | 51,864 | +0.10(+0.99%) |
May 02, 2024 | 10.00 | 10.15 | 9.931 | 10.06 | 90,123 | +0.17(+1.72%) |