Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.16 | 10.31 | 9.970 | 10.26 | 149,078 | +0.12(+1.18%) |
Jul 18, 2024 | 9.920 | 10.19 | 9.920 | 10.14 | 179,877 | +0.10(+1.00%) |
Jul 17, 2024 | 10.10 | 10.31 | 9.980 | 10.04 | 164,784 | -0.16(-1.57%) |
Jul 16, 2024 | 9.830 | 10.26 | 9.740 | 10.20 | 263,504 | +0.45(+4.62%) |
Jul 15, 2024 | 9.550 | 9.970 | 9.490 | 9.750 | 188,574 | +0.28(+2.96%) |
Jul 12, 2024 | 9.340 | 9.510 | 9.280 | 9.470 | 231,722 | +0.22(+2.38%) |
Jul 11, 2024 | 9.030 | 9.330 | 8.920 | 9.250 | 243,972 | +0.42(+4.76%) |
Jul 10, 2024 | 8.800 | 8.950 | 8.610 | 8.830 | 172,953 | +0.05(+0.57%) |
Jul 09, 2024 | 8.800 | 8.960 | 8.660 | 8.780 | 219,925 | -0.09(-1.01%) |
Jul 08, 2024 | 8.780 | 8.920 | 8.620 | 8.870 | 183,085 | +0.10(+1.20%) |
Jul 05, 2024 | 9.040 | 9.170 | 8.660 | 8.765 | 410,621 | -0.43(-4.73%) |
Jul 03, 2024 | 9.400 | 9.535 | 9.120 | 9.200 | 203,139 | -0.20(-2.13%) |
Jul 02, 2024 | 9.310 | 9.440 | 9.200 | 9.400 | 321,629 | -0.06(-0.63%) |
Jul 01, 2024 | 9.950 | 10.12 | 9.430 | 9.460 | 373,791 | -0.47(-4.73%) |
Jun 28, 2024 | 9.900 | 10.23 | 9.845 | 9.930 | 4,067,038 | +0.05(+0.51%) |
Jun 27, 2024 | 10.03 | 10.26 | 9.820 | 9.880 | 391,311 | -0.21(-2.08%) |
Jun 26, 2024 | 9.700 | 10.09 | 9.550 | 10.09 | 392,924 | +0.36(+3.70%) |
Jun 25, 2024 | 10.05 | 10.07 | 9.720 | 9.730 | 333,909 | -0.31(-3.09%) |
Jun 24, 2024 | 10.20 | 10.33 | 9.900 | 10.04 | 241,725 | -0.18(-1.76%) |
Jun 21, 2024 | 10.45 | 10.45 | 10.11 | 10.22 | 407,505 | -0.27(-2.57%) |
Jun 20, 2024 | 10.18 | 10.80 | 10.13 | 10.49 | 207,721 | +0.34(+3.35%) |
Jun 18, 2024 | 10.36 | 10.42 | 10.11 | 10.15 | 221,219 | -0.24(-2.31%) |
Jun 17, 2024 | 10.47 | 10.48 | 10.30 | 10.39 | 113,908 | -0.04(-0.38%) |
Jun 14, 2024 | 10.54 | 10.72 | 10.34 | 10.43 | 159,316 | -0.21(-1.97%) |
Jun 13, 2024 | 10.86 | 11.03 | 10.52 | 10.64 | 162,278 | -0.27(-2.47%) |
Jun 12, 2024 | 11.13 | 11.45 | 10.91 | 10.91 | 165,784 | -0.03(-0.27%) |
Jun 11, 2024 | 11.05 | 11.13 | 10.90 | 10.94 | 161,587 | -0.24(-2.15%) |
Jun 10, 2024 | 10.75 | 11.30 | 10.61 | 11.18 | 120,354 | +0.34(+3.14%) |
Jun 07, 2024 | 11.19 | 11.38 | 10.80 | 10.84 | 220,283 | -0.49(-4.32%) |
Jun 06, 2024 | 11.53 | 11.58 | 11.17 | 11.33 | 147,030 | -0.23(-1.99%) |
Jun 05, 2024 | 11.56 | 11.71 | 11.32 | 11.56 | 186,733 | +0.10(+0.87%) |
Jun 04, 2024 | 11.78 | 11.78 | 11.18 | 11.46 | 311,918 | -0.46(-3.86%) |
Jun 03, 2024 | 12.25 | 12.33 | 11.76 | 11.92 | 284,868 | -0.16(-1.32%) |
May 31, 2024 | 12.00 | 12.14 | 11.76 | 12.08 | 152,880 | +0.16(+1.34%) |
May 30, 2024 | 11.41 | 11.98 | 11.41 | 11.92 | 173,825 | +0.54(+4.75%) |
May 29, 2024 | 11.09 | 11.46 | 10.99 | 11.38 | 349,933 | +0.43(+3.93%) |
May 28, 2024 | 11.35 | 11.35 | 10.86 | 10.95 | 277,099 | -0.33(-2.93%) |
May 24, 2024 | 11.17 | 11.40 | 11.04 | 11.28 | 155,493 | +0.18(+1.62%) |
May 23, 2024 | 11.37 | 11.44 | 10.96 | 11.10 | 158,762 | -0.24(-2.12%) |
May 22, 2024 | 11.27 | 11.43 | 11.15 | 11.34 | 108,459 | +0.03(+0.27%) |
May 21, 2024 | 11.38 | 11.43 | 11.18 | 11.31 | 172,009 | -0.09(-0.79%) |
May 20, 2024 | 11.24 | 11.63 | 11.14 | 11.40 | 241,170 | +0.19(+1.69%) |
May 17, 2024 | 11.03 | 11.25 | 10.88 | 11.21 | 219,037 | +0.16(+1.45%) |
May 16, 2024 | 11.56 | 11.83 | 11.00 | 11.05 | 179,062 | -0.48(-4.16%) |
May 15, 2024 | 11.10 | 11.63 | 11.08 | 11.53 | 345,852 | +0.53(+4.82%) |
May 14, 2024 | 11.10 | 11.32 | 10.92 | 11.00 | 320,088 | +0.11(+1.01%) |
May 13, 2024 | 11.01 | 11.23 | 10.65 | 10.89 | 514,758 | -0.02(-0.18%) |
May 10, 2024 | 11.57 | 11.80 | 10.70 | 10.91 | 665,130 | +0.27(+2.54%) |
May 09, 2024 | 10.82 | 11.19 | 9.750 | 10.64 | 830,334 | -1.20(-10.14%) |
May 08, 2024 | 11.93 | 12.00 | 11.76 | 11.84 | 128,208 | -0.09(-0.75%) |
May 07, 2024 | 11.97 | 12.24 | 11.93 | 11.93 | 134,844 | -0.03(-0.25%) |
May 06, 2024 | 11.86 | 11.97 | 11.83 | 11.96 | 86,469 | +0.22(+1.87%) |
May 03, 2024 | 11.67 | 11.99 | 11.51 | 11.74 | 105,304 | +0.17(+1.47%) |
May 02, 2024 | 11.18 | 11.62 | 11.18 | 11.57 | 131,439 | +0.43(+3.86%) |