Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.98 | 10.99 | 10.70 | 10.92 | 36,077 | -0.03(-0.27%) |
Jul 25, 2024 | 11.13 | 11.14 | 10.78 | 10.95 | 32,695 | -0.13(-1.17%) |
Jul 24, 2024 | 11.14 | 11.54 | 11.03 | 11.08 | 66,915 | -0.12(-1.07%) |
Jul 23, 2024 | 11.27 | 11.39 | 10.97 | 11.20 | 45,678 | -0.01(-0.09%) |
Jul 22, 2024 | 10.70 | 11.25 | 10.70 | 11.21 | 58,424 | +0.32(+2.94%) |
Jul 19, 2024 | 10.92 | 11.14 | 10.70 | 10.89 | 23,847 | -0.14(-1.27%) |
Jul 18, 2024 | 11.58 | 11.61 | 10.86 | 11.03 | 51,395 | -0.53(-4.58%) |
Jul 17, 2024 | 11.55 | 11.65 | 11.40 | 11.56 | 65,772 | -0.14(-1.20%) |
Jul 16, 2024 | 11.52 | 11.75 | 11.38 | 11.70 | 61,100 | +0.36(+3.17%) |
Jul 15, 2024 | 10.95 | 11.43 | 10.64 | 11.34 | 82,396 | +0.48(+4.42%) |
Jul 12, 2024 | 10.98 | 11.24 | 10.75 | 10.86 | 52,114 | -0.10(-0.91%) |
Jul 11, 2024 | 11.17 | 11.32 | 10.81 | 10.96 | 69,854 | -0.21(-1.88%) |
Jul 10, 2024 | 11.50 | 11.80 | 11.11 | 11.17 | 129,999 | -0.28(-2.45%) |
Jul 09, 2024 | 11.20 | 11.50 | 11.07 | 11.45 | 70,167 | +0.24(+2.14%) |
Jul 08, 2024 | 11.08 | 11.27 | 10.75 | 11.21 | 100,836 | +0.22(+2.00%) |
Jul 05, 2024 | 10.70 | 11.09 | 10.66 | 10.99 | 103,955 | +0.45(+4.27%) |
Jul 03, 2024 | 10.85 | 10.85 | 10.50 | 10.54 | 49,230 | -0.19(-1.77%) |
Jul 02, 2024 | 9.930 | 10.99 | 9.854 | 10.73 | 319,599 | +1.15(+12.00%) |
Jul 01, 2024 | 9.970 | 9.970 | 9.550 | 9.580 | 103,736 | -0.28(-2.84%) |
Jun 28, 2024 | 9.430 | 9.960 | 9.430 | 9.860 | 82,064 | +0.47(+5.01%) |
Jun 27, 2024 | 9.380 | 9.500 | 9.230 | 9.390 | 36,705 | +0.24(+2.62%) |
Jun 26, 2024 | 8.970 | 9.340 | 8.900 | 9.150 | 34,180 | +0.15(+1.67%) |
Jun 25, 2024 | 9.310 | 9.310 | 8.900 | 9.000 | 73,512 | -0.21(-2.28%) |
Jun 24, 2024 | 9.550 | 9.580 | 9.210 | 9.210 | 44,919 | -0.25(-2.64%) |
Jun 21, 2024 | 9.540 | 9.660 | 9.310 | 9.460 | 66,602 | +0.06(+0.64%) |
Jun 20, 2024 | 9.770 | 9.800 | 9.375 | 9.400 | 63,394 | -0.19(-1.98%) |
Jun 18, 2024 | 10.14 | 10.14 | 9.570 | 9.590 | 105,521 | -0.51(-5.05%) |
Jun 17, 2024 | 10.25 | 10.47 | 10.10 | 10.10 | 55,879 | -0.14(-1.37%) |
Jun 14, 2024 | 10.01 | 10.30 | 9.960 | 10.24 | 63,108 | +0.24(+2.40%) |
Jun 13, 2024 | 10.03 | 10.14 | 9.900 | 10.00 | 86,486 | +0.00(+0.00%) |
Jun 12, 2024 | 10.39 | 10.39 | 10.00 | 10.00 | 64,333 | -0.28(-2.72%) |
Jun 11, 2024 | 10.20 | 10.35 | 10.06 | 10.28 | 81,778 | +0.18(+1.78%) |
Jun 10, 2024 | 9.740 | 10.35 | 9.500 | 10.10 | 397,228 | +1.25(+14.12%) |
Jun 07, 2024 | 9.060 | 9.150 | 8.572 | 8.850 | 82,977 | -0.35(-3.80%) |
Jun 06, 2024 | 9.170 | 9.370 | 8.830 | 9.200 | 53,207 | +0.01(+0.11%) |
Jun 05, 2024 | 9.180 | 9.210 | 9.007 | 9.190 | 48,043 | +0.05(+0.55%) |
Jun 04, 2024 | 9.430 | 9.670 | 9.130 | 9.140 | 48,797 | -0.27(-2.87%) |
Jun 03, 2024 | 9.860 | 9.880 | 9.210 | 9.410 | 84,288 | -0.47(-4.76%) |
May 31, 2024 | 9.500 | 9.940 | 9.340 | 9.880 | 57,289 | +0.42(+4.44%) |
May 30, 2024 | 9.440 | 9.820 | 9.320 | 9.460 | 58,303 | -0.01(-0.11%) |
May 29, 2024 | 9.290 | 9.480 | 9.280 | 9.470 | 25,370 | +0.03(+0.32%) |
May 28, 2024 | 9.500 | 9.550 | 9.300 | 9.440 | 51,007 | +0.16(+1.72%) |
May 24, 2024 | 9.500 | 9.500 | 9.150 | 9.280 | 63,406 | -0.22(-2.32%) |
May 23, 2024 | 9.840 | 9.840 | 9.310 | 9.500 | 45,393 | -0.44(-4.38%) |
May 22, 2024 | 10.38 | 10.38 | 9.800 | 9.935 | 38,244 | -0.53(-5.02%) |
May 21, 2024 | 10.45 | 10.60 | 10.38 | 10.46 | 83,526 | +0.05(+0.48%) |
May 20, 2024 | 9.990 | 10.41 | 9.750 | 10.41 | 91,710 | +0.61(+6.22%) |
May 17, 2024 | 9.530 | 10.00 | 9.530 | 9.800 | 35,914 | +0.24(+2.51%) |
May 16, 2024 | 10.20 | 10.20 | 9.473 | 9.560 | 59,179 | -0.49(-4.88%) |
May 15, 2024 | 9.970 | 10.18 | 9.710 | 10.05 | 59,409 | +0.19(+1.93%) |
May 14, 2024 | 10.28 | 10.35 | 9.800 | 9.860 | 77,965 | -0.42(-4.09%) |
May 13, 2024 | 9.710 | 10.40 | 9.700 | 10.28 | 151,157 | +0.70(+7.31%) |
May 10, 2024 | 9.560 | 9.790 | 9.390 | 9.580 | 150,820 | +0.21(+2.24%) |
May 09, 2024 | 9.250 | 9.629 | 9.250 | 9.370 | 25,846 | +0.12(+1.30%) |
May 08, 2024 | 9.110 | 9.880 | 9.110 | 9.250 | 85,220 | +0.14(+1.54%) |
May 07, 2024 | 8.570 | 9.320 | 8.500 | 9.110 | 85,550 | +0.59(+6.92%) |
May 06, 2024 | 8.350 | 9.020 | 8.350 | 8.520 | 420,617 | +0.91(+11.96%) |
May 03, 2024 | 8.140 | 8.293 | 7.590 | 7.610 | 57,988 | -0.69(-8.31%) |
May 02, 2024 | 8.340 | 8.590 | 8.200 | 8.300 | 24,547 | -0.12(-1.43%) |