Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.62 | 10.75 | 10.42 | 10.62 | 6,983 | +0.16(+1.53%) |
Jul 25, 2024 | 10.61 | 10.61 | 10.37 | 10.46 | 9,899 | +0.01(+0.10%) |
Jul 24, 2024 | 11.45 | 11.61 | 10.26 | 10.45 | 37,111 | -1.15(-9.91%) |
Jul 23, 2024 | 11.86 | 12.12 | 11.07 | 11.60 | 29,883 | -0.88(-7.05%) |
Jul 22, 2024 | 12.02 | 12.50 | 11.97 | 12.48 | 42,761 | +0.58(+4.87%) |
Jul 19, 2024 | 11.60 | 12.04 | 11.60 | 11.90 | 23,547 | +0.39(+3.39%) |
Jul 18, 2024 | 11.75 | 11.89 | 11.39 | 11.51 | 20,771 | -0.31(-2.62%) |
Jul 17, 2024 | 11.76 | 11.82 | 11.62 | 11.82 | 6,027 | +0.00(+0.00%) |
Jul 16, 2024 | 11.94 | 12.24 | 11.50 | 11.82 | 19,078 | +0.22(+1.90%) |
Jul 15, 2024 | 11.29 | 11.87 | 10.93 | 11.60 | 40,773 | +0.70(+6.42%) |
Jul 12, 2024 | 9.790 | 11.26 | 9.600 | 10.90 | 97,610 | +1.40(+14.74%) |
Jul 11, 2024 | 9.670 | 9.750 | 9.500 | 9.500 | 8,366 | +0.02(+0.21%) |
Jul 10, 2024 | 9.310 | 9.600 | 9.200 | 9.480 | 10,277 | +0.09(+0.96%) |
Jul 09, 2024 | 9.300 | 9.769 | 9.150 | 9.390 | 4,370 | +0.24(+2.62%) |
Jul 08, 2024 | 9.130 | 9.225 | 9.110 | 9.150 | 6,945 | -0.08(-0.92%) |
Jul 05, 2024 | 9.148 | 9.380 | 9.120 | 9.235 | 4,627 | -0.35(-3.63%) |
Jul 03, 2024 | 9.870 | 9.880 | 9.500 | 9.583 | 5,772 | +0.27(+2.93%) |
Jul 02, 2024 | 9.240 | 9.688 | 9.100 | 9.310 | 21,450 | +0.18(+1.97%) |
Jul 01, 2024 | 8.970 | 9.270 | 8.970 | 9.130 | 1,257 | +0.19(+2.13%) |
Jun 28, 2024 | 9.010 | 9.030 | 8.850 | 8.940 | 7,474 | -0.34(-3.66%) |
Jun 27, 2024 | 9.280 | 9.280 | 9.280 | 9.280 | 284 | +0.13(+1.42%) |
Jun 26, 2024 | 9.150 | 9.150 | 8.990 | 9.150 | 3,481 | +0.00(+0.00%) |
Jun 25, 2024 | 9.250 | 9.250 | 9.110 | 9.150 | 4,749 | +0.00(+0.00%) |
Jun 24, 2024 | 9.040 | 9.182 | 9.040 | 9.150 | 5,770 | +0.00(+0.00%) |
Jun 21, 2024 | 8.980 | 9.150 | 8.980 | 9.150 | 6,901 | +0.08(+0.87%) |
Jun 20, 2024 | 9.080 | 9.182 | 9.071 | 9.071 | 2,688 | -0.09(-0.97%) |
Jun 18, 2024 | 9.310 | 9.310 | 9.130 | 9.160 | 4,244 | -0.15(-1.61%) |
Jun 17, 2024 | 9.290 | 9.640 | 9.250 | 9.310 | 9,442 | +0.31(+3.44%) |
Jun 14, 2024 | 8.940 | 9.290 | 8.940 | 9.000 | 5,428 | +0.18(+2.04%) |
Jun 13, 2024 | 8.800 | 8.850 | 8.800 | 8.820 | 5,887 | +0.05(+0.57%) |
Jun 12, 2024 | 9.200 | 9.210 | 8.760 | 8.770 | 4,039 | -0.21(-2.34%) |
Jun 11, 2024 | 8.960 | 9.000 | 8.950 | 8.980 | 1,275 | +0.03(+0.34%) |
Jun 10, 2024 | 8.990 | 9.070 | 8.900 | 8.950 | 3,040 | +0.09(+1.02%) |
Jun 07, 2024 | 8.990 | 9.130 | 8.800 | 8.860 | 3,025 | -0.07(-0.78%) |
Jun 06, 2024 | 9.180 | 9.180 | 8.930 | 8.930 | 2,155 | -0.05(-0.56%) |
Jun 05, 2024 | 8.920 | 9.190 | 8.820 | 8.980 | 10,991 | -0.21(-2.29%) |
Jun 04, 2024 | 9.150 | 9.380 | 8.900 | 9.190 | 11,251 | +0.03(+0.31%) |
Jun 03, 2024 | 9.260 | 9.544 | 9.110 | 9.161 | 3,340 | -0.16(-1.70%) |
May 31, 2024 | 9.270 | 9.460 | 9.200 | 9.320 | 7,125 | +0.05(+0.54%) |
May 30, 2024 | 9.200 | 9.490 | 9.079 | 9.270 | 7,456 | +0.12(+1.31%) |
May 29, 2024 | 9.090 | 9.364 | 8.945 | 9.150 | 20,522 | +0.08(+0.88%) |
May 28, 2024 | 8.930 | 9.250 | 8.930 | 9.070 | 18,861 | +0.20(+2.21%) |
May 24, 2024 | 9.110 | 9.380 | 8.760 | 8.874 | 20,229 | -0.31(-3.33%) |
May 23, 2024 | 9.040 | 9.180 | 8.770 | 9.180 | 4,141 | +0.09(+0.99%) |
May 22, 2024 | 9.200 | 9.275 | 9.090 | 9.090 | 6,174 | -0.06(-0.67%) |
May 21, 2024 | 9.265 | 9.265 | 9.151 | 9.151 | 1,338 | +0.03(+0.34%) |
May 20, 2024 | 9.120 | 9.380 | 9.120 | 9.120 | 2,447 | -0.15(-1.62%) |
May 17, 2024 | 8.920 | 9.430 | 8.920 | 9.270 | 6,663 | -0.10(-1.07%) |
May 16, 2024 | 9.239 | 9.390 | 8.920 | 9.370 | 12,748 | +0.15(+1.63%) |
May 15, 2024 | 9.240 | 9.240 | 9.010 | 9.220 | 2,417 | +0.17(+1.88%) |
May 14, 2024 | 9.300 | 9.300 | 9.050 | 9.050 | 8,515 | -0.10(-1.09%) |
May 13, 2024 | 8.500 | 9.300 | 8.500 | 9.150 | 40,392 | +0.70(+8.28%) |
May 10, 2024 | 8.000 | 8.450 | 7.790 | 8.450 | 19,811 | +0.45(+5.62%) |
May 09, 2024 | 8.050 | 8.320 | 8.000 | 8.000 | 7,461 | -0.07(-0.93%) |
May 08, 2024 | 7.890 | 8.075 | 7.837 | 8.075 | 2,041 | +0.12(+1.57%) |
May 07, 2024 | 8.070 | 8.190 | 7.876 | 7.950 | 20,685 | -0.17(-2.09%) |
May 06, 2024 | 8.190 | 8.390 | 8.101 | 8.120 | 2,498 | -0.01(-0.07%) |
May 03, 2024 | 8.100 | 8.280 | 8.100 | 8.126 | 2,557 | +0.03(+0.35%) |
May 02, 2024 | 8.270 | 8.280 | 8.097 | 8.097 | 1,918 | -0.10(-1.25%) |