Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.920 | 9.920 | 9.600 | 9.700 | 1,910,806 | -0.12(-1.22%) |
Jul 15, 2024 | 10.08 | 10.10 | 9.770 | 9.820 | 1,400,620 | -0.27(-2.68%) |
Jul 12, 2024 | 10.34 | 10.34 | 10.06 | 10.09 | 1,772,739 | -0.18(-1.75%) |
Jul 11, 2024 | 10.31 | 10.35 | 10.11 | 10.27 | 1,553,592 | +0.10(+0.98%) |
Jul 10, 2024 | 9.480 | 10.24 | 9.480 | 10.17 | 2,547,321 | +0.81(+8.65%) |
Jul 09, 2024 | 9.350 | 9.540 | 9.290 | 9.360 | 670,511 | +0.00(+0.00%) |
Jul 08, 2024 | 9.510 | 9.610 | 9.240 | 9.360 | 1,147,174 | -0.14(-1.47%) |
Jul 05, 2024 | 9.740 | 9.740 | 9.430 | 9.500 | 983,665 | -0.23(-2.36%) |
Jul 04, 2024 | 9.700 | 9.810 | 9.680 | 9.730 | 629,148 | +0.08(+0.83%) |
Jul 03, 2024 | 9.540 | 9.770 | 9.540 | 9.650 | 1,384,380 | +0.21(+2.22%) |
Jul 02, 2024 | 9.520 | 9.580 | 9.270 | 9.440 | 1,375,025 | -0.10(-1.05%) |
Jun 28, 2024 | 9.540 | 0 | -0.15(-1.55%) | |||
Jun 27, 2024 | 9.380 | 9.750 | 9.380 | 9.690 | 980,623 | +0.31(+3.30%) |
Jun 26, 2024 | 9.240 | 9.540 | 9.190 | 9.380 | 1,432,777 | +0.20(+2.18%) |
Jun 25, 2024 | 9.240 | 9.270 | 8.970 | 9.180 | 1,416,073 | -0.04(-0.43%) |
Jun 24, 2024 | 9.420 | 9.450 | 9.120 | 9.220 | 1,538,658 | -0.24(-2.54%) |
Jun 21, 2024 | 9.680 | 9.730 | 9.260 | 9.460 | 5,969,619 | -0.27(-2.77%) |
Jun 20, 2024 | 9.700 | 9.770 | 9.500 | 9.730 | 1,098,625 | +0.14(+1.46%) |
Jun 19, 2024 | 9.780 | 9.810 | 9.560 | 9.590 | 334,251 | -0.09(-0.93%) |
Jun 18, 2024 | 9.620 | 9.900 | 9.620 | 9.680 | 879,297 | +0.02(+0.21%) |
Jun 17, 2024 | 9.680 | 9.790 | 9.550 | 9.660 | 1,498,801 | -0.02(-0.21%) |
Jun 14, 2024 | 9.690 | 9.880 | 9.620 | 9.680 | 1,130,471 | -0.02(-0.21%) |
Jun 13, 2024 | 9.350 | 9.840 | 9.350 | 9.700 | 1,388,119 | +0.31(+3.30%) |
Jun 12, 2024 | 9.310 | 9.440 | 9.150 | 9.390 | 1,708,134 | +0.22(+2.40%) |
Jun 11, 2024 | 9.540 | 9.570 | 9.060 | 9.170 | 1,924,672 | -0.53(-5.46%) |
Jun 10, 2024 | 9.520 | 9.870 | 9.520 | 9.700 | 1,496,948 | +0.20(+2.11%) |
Jun 07, 2024 | 9.750 | 9.760 | 9.420 | 9.500 | 2,114,638 | -0.35(-3.55%) |
Jun 06, 2024 | 9.830 | 10.06 | 9.750 | 9.850 | 1,652,576 | +0.03(+0.31%) |
Jun 05, 2024 | 10.09 | 10.27 | 9.760 | 9.820 | 1,355,213 | -0.22(-2.19%) |
Jun 04, 2024 | 10.15 | 10.22 | 9.900 | 10.04 | 2,333,585 | -0.21(-2.05%) |
Jun 03, 2024 | 10.62 | 10.64 | 10.15 | 10.25 | 1,276,145 | -0.37(-3.48%) |
May 31, 2024 | 10.82 | 10.98 | 10.51 | 10.62 | 1,889,990 | -0.15(-1.39%) |
May 30, 2024 | 10.73 | 10.95 | 10.68 | 10.77 | 1,179,881 | -0.07(-0.65%) |
May 29, 2024 | 10.70 | 10.86 | 10.40 | 10.84 | 1,898,875 | +0.00(+0.00%) |
May 28, 2024 | 10.69 | 10.92 | 10.59 | 10.84 | 761,734 | +0.16(+1.50%) |
May 27, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 361,981 | +0.04(+0.38%) |
May 24, 2024 | 10.43 | 10.87 | 10.42 | 10.64 | 875,915 | +0.22(+2.11%) |
May 23, 2024 | 10.40 | 10.54 | 10.32 | 10.42 | 883,288 | +0.08(+0.77%) |
May 22, 2024 | 10.93 | 10.98 | 10.29 | 10.34 | 1,918,670 | -0.67(-6.09%) |
May 21, 2024 | 11.01 | 11.11 | 10.89 | 11.01 | 3,377,754 | +0.13(+1.19%) |
May 17, 2024 | 10.88 | 0 | +0.50(+4.82%) | |||
May 16, 2024 | 10.29 | 10.53 | 10.28 | 10.38 | 1,385,359 | +0.10(+0.97%) |
May 15, 2024 | 9.900 | 10.32 | 9.880 | 10.28 | 2,099,530 | +0.45(+4.58%) |
May 14, 2024 | 9.950 | 10.27 | 9.640 | 9.830 | 2,867,580 | -0.08(-0.81%) |
May 13, 2024 | 9.790 | 10.06 | 9.660 | 9.910 | 2,459,446 | +0.06(+0.61%) |
May 10, 2024 | 11.12 | 11.17 | 9.690 | 9.850 | 4,171,373 | -1.16(-10.54%) |
May 09, 2024 | 10.67 | 11.12 | 10.64 | 11.01 | 4,158,658 | +0.49(+4.66%) |
May 08, 2024 | 11.61 | 11.73 | 10.25 | 10.52 | 6,244,426 | -1.48(-12.33%) |
May 07, 2024 | 11.84 | 12.14 | 11.82 | 12.00 | 1,641,867 | +0.25(+2.13%) |
May 06, 2024 | 11.39 | 11.86 | 11.39 | 11.75 | 1,695,738 | +0.42(+3.71%) |
May 03, 2024 | 11.50 | 11.50 | 11.08 | 11.33 | 1,957,994 | +0.14(+1.25%) |
May 02, 2024 | 10.64 | 11.23 | 10.56 | 11.19 | 2,873,777 | +0.45(+4.19%) |