Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 10.04 | 10.21 | 9.950 | 9.980 | 34,299 | -0.25(-2.44%) |
Jul 15, 2024 | 10.11 | 10.43 | 9.910 | 10.23 | 35,170 | -0.06(-0.58%) |
Jul 12, 2024 | 9.580 | 10.32 | 9.580 | 10.29 | 33,741 | +0.80(+8.43%) |
Jul 11, 2024 | 9.580 | 9.700 | 9.400 | 9.490 | 58,719 | -0.07(-0.73%) |
Jul 10, 2024 | 9.730 | 9.730 | 9.500 | 9.560 | 22,224 | -0.09(-0.93%) |
Jul 09, 2024 | 9.960 | 9.990 | 9.600 | 9.650 | 39,228 | -0.23(-2.36%) |
Jul 08, 2024 | 9.510 | 9.900 | 9.488 | 9.883 | 25,678 | +0.45(+4.80%) |
Jul 05, 2024 | 9.600 | 9.750 | 9.190 | 9.430 | 71,381 | -0.30(-3.08%) |
Jul 03, 2024 | 9.860 | 9.860 | 9.510 | 9.730 | 62,236 | -0.19(-1.92%) |
Jul 02, 2024 | 10.52 | 10.61 | 9.810 | 9.920 | 43,423 | -0.60(-5.70%) |
Jul 01, 2024 | 10.75 | 10.76 | 10.50 | 10.52 | 28,598 | -0.28(-2.59%) |
Jun 28, 2024 | 10.48 | 10.80 | 10.48 | 10.80 | 18,770 | +0.32(+3.05%) |
Jun 27, 2024 | 10.48 | 10.66 | 10.42 | 10.48 | 23,648 | +0.06(+0.57%) |
Jun 26, 2024 | 10.83 | 10.89 | 10.42 | 10.42 | 28,302 | -0.40(-3.69%) |
Jun 25, 2024 | 10.73 | 11.12 | 10.72 | 10.82 | 37,744 | +0.00(+0.00%) |
Jun 24, 2024 | 10.49 | 10.86 | 10.49 | 10.82 | 42,112 | +0.18(+1.69%) |
Jun 21, 2024 | 10.86 | 10.89 | 10.47 | 10.64 | 52,696 | -0.13(-1.20%) |
Jun 20, 2024 | 11.46 | 11.46 | 10.72 | 10.77 | 136,118 | -0.59(-5.18%) |
Jun 18, 2024 | 12.36 | 12.36 | 11.27 | 11.36 | 93,933 | -1.06(-8.51%) |
Jun 17, 2024 | 13.04 | 13.06 | 12.41 | 12.41 | 59,213 | -0.63(-4.82%) |
Jun 14, 2024 | 12.99 | 13.16 | 12.81 | 13.04 | 59,364 | -0.08(-0.61%) |
Jun 13, 2024 | 13.27 | 13.44 | 13.05 | 13.12 | 49,330 | -0.33(-2.45%) |
Jun 12, 2024 | 13.48 | 13.60 | 13.29 | 13.45 | 27,098 | -0.03(-0.22%) |
Jun 11, 2024 | 13.56 | 13.60 | 13.36 | 13.48 | 11,429 | -0.13(-0.95%) |
Jun 10, 2024 | 13.48 | 13.66 | 13.46 | 13.61 | 9,282 | +0.13(+0.96%) |
Jun 07, 2024 | 13.46 | 13.54 | 13.39 | 13.48 | 13,363 | +0.09(+0.67%) |
Jun 06, 2024 | 13.50 | 13.53 | 13.35 | 13.39 | 45,222 | -0.12(-0.89%) |
Jun 05, 2024 | 13.79 | 13.79 | 13.50 | 13.51 | 16,298 | -0.03(-0.22%) |
Jun 04, 2024 | 13.73 | 13.79 | 13.54 | 13.54 | 13,889 | -0.27(-1.95%) |
Jun 03, 2024 | 14.35 | 14.35 | 13.80 | 13.81 | 23,731 | -0.43(-3.01%) |
May 31, 2024 | 14.30 | 14.36 | 14.08 | 14.24 | 20,571 | +0.02(+0.16%) |
May 30, 2024 | 14.12 | 14.30 | 14.07 | 14.22 | 18,541 | +0.12(+0.88%) |
May 29, 2024 | 13.74 | 14.20 | 13.74 | 14.09 | 28,201 | +0.34(+2.46%) |
May 28, 2024 | 13.65 | 13.79 | 13.57 | 13.75 | 14,055 | +0.13(+0.95%) |
May 24, 2024 | 13.75 | 13.98 | 13.55 | 13.63 | 22,127 | +0.04(+0.30%) |
May 23, 2024 | 14.12 | 14.12 | 13.55 | 13.58 | 26,348 | -0.35(-2.50%) |
May 22, 2024 | 14.20 | 14.20 | 13.85 | 13.93 | 25,234 | -0.13(-0.92%) |
May 21, 2024 | 14.00 | 14.17 | 14.00 | 14.06 | 15,574 | -0.12(-0.84%) |
May 20, 2024 | 13.82 | 14.27 | 13.81 | 14.18 | 64,858 | +0.24(+1.71%) |
May 17, 2024 | 14.00 | 14.00 | 13.80 | 13.94 | 18,817 | -0.01(-0.07%) |
May 16, 2024 | 14.04 | 14.04 | 13.80 | 13.95 | 20,465 | +0.07(+0.50%) |
May 15, 2024 | 14.00 | 14.04 | 13.83 | 13.88 | 19,272 | +0.03(+0.22%) |
May 14, 2024 | 14.04 | 14.04 | 13.70 | 13.85 | 27,760 | -0.11(-0.78%) |
May 13, 2024 | 13.61 | 14.10 | 13.61 | 13.96 | 48,543 | +0.28(+2.07%) |
May 10, 2024 | 13.66 | 13.95 | 13.52 | 13.68 | 44,716 | +0.01(+0.11%) |
May 09, 2024 | 13.39 | 13.90 | 13.36 | 13.67 | 25,953 | +0.34(+2.53%) |
May 08, 2024 | 13.11 | 13.38 | 13.10 | 13.33 | 29,156 | +0.26(+1.98%) |
May 07, 2024 | 12.76 | 13.15 | 12.76 | 13.07 | 29,958 | +0.13(+1.00%) |
May 06, 2024 | 12.99 | 13.16 | 12.85 | 12.94 | 57,969 | -0.08(-0.61%) |
May 03, 2024 | 13.02 | 13.35 | 12.94 | 13.02 | 36,854 | -0.16(-1.21%) |
May 02, 2024 | 13.26 | 13.37 | 13.13 | 13.18 | 21,775 | +0.04(+0.30%) |