Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.790 | 9.790 | 9.670 | 9.750 | 15,294 | +0.40(+4.28%) |
Jul 15, 2024 | 9.450 | 9.450 | 9.320 | 9.350 | 145,772 | -0.36(-3.74%) |
Jul 12, 2024 | 9.650 | 9.713 | 9.645 | 9.713 | 3,280 | +0.28(+3.01%) |
Jul 11, 2024 | 9.412 | 9.550 | 9.350 | 9.430 | 10,528 | +0.53(+5.96%) |
Jul 10, 2024 | 8.988 | 8.988 | 8.820 | 8.900 | 8,016 | -0.14(-1.55%) |
Jul 09, 2024 | 8.880 | 9.040 | 8.750 | 9.040 | 4,917 | +0.24(+2.73%) |
Jul 08, 2024 | 8.900 | 8.900 | 8.800 | 8.800 | 5,244 | -0.30(-3.30%) |
Jul 05, 2024 | 9.022 | 9.100 | 8.960 | 9.100 | 6,539 | -0.39(-4.10%) |
Jul 03, 2024 | 9.400 | 9.489 | 9.400 | 9.489 | 2,243 | -0.02(-0.21%) |
Jul 02, 2024 | 9.130 | 9.520 | 9.130 | 9.509 | 22,717 | -0.16(-1.66%) |
Jul 01, 2024 | 9.890 | 9.900 | 9.636 | 9.670 | 34,536 | +0.07(+0.73%) |
Jun 28, 2024 | 9.903 | 9.903 | 9.600 | 9.600 | 6,874 | -0.28(-2.83%) |
Jun 27, 2024 | 9.994 | 10.03 | 9.870 | 9.880 | 6,038 | -0.27(-2.66%) |
Jun 26, 2024 | 10.27 | 10.27 | 10.02 | 10.15 | 4,659 | +0.13(+1.30%) |
Jun 25, 2024 | 10.17 | 10.17 | 10.02 | 10.02 | 19,419 | -0.47(-4.50%) |
Jun 24, 2024 | 10.49 | 10.60 | 10.49 | 10.49 | 12,694 | -0.23(-2.13%) |
Jun 21, 2024 | 10.79 | 11.00 | 10.65 | 10.72 | 17,044 | -0.57(-5.09%) |
Jun 20, 2024 | 11.31 | 11.50 | 11.22 | 11.29 | 12,439 | -0.13(-1.18%) |
Jun 18, 2024 | 11.37 | 11.43 | 11.24 | 11.43 | 55,181 | +0.54(+4.96%) |
Jun 17, 2024 | 10.96 | 11.08 | 10.89 | 10.89 | 4,519 | -0.11(-1.00%) |
Jun 14, 2024 | 10.90 | 11.19 | 10.84 | 11.00 | 8,889 | +0.10(+0.92%) |
Jun 13, 2024 | 10.89 | 10.95 | 10.80 | 10.90 | 11,016 | +0.02(+0.18%) |
Jun 12, 2024 | 10.87 | 11.03 | 10.86 | 10.88 | 18,754 | -0.06(-0.55%) |
Jun 11, 2024 | 10.98 | 11.11 | 10.89 | 10.94 | 13,275 | -0.37(-3.27%) |
Jun 10, 2024 | 11.16 | 11.32 | 11.16 | 11.31 | 11,488 | +0.16(+1.43%) |
Jun 07, 2024 | 11.24 | 11.24 | 11.13 | 11.15 | 4,923 | -0.86(-7.12%) |
Jun 06, 2024 | 12.50 | 12.50 | 11.97 | 12.01 | 13,003 | -0.78(-6.14%) |
Jun 05, 2024 | 12.77 | 12.80 | 12.75 | 12.79 | 2,366 | -0.30(-2.31%) |
Jun 04, 2024 | 13.18 | 13.25 | 13.08 | 13.09 | 8,445 | -0.26(-1.93%) |
Jun 03, 2024 | 13.22 | 13.35 | 13.20 | 13.35 | 2,139 | +0.22(+1.68%) |
May 31, 2024 | 13.24 | 13.24 | 13.13 | 13.13 | 10,239 | -1.07(-7.54%) |
May 30, 2024 | 14.11 | 14.20 | 14.10 | 14.20 | 26,297 | +0.73(+5.40%) |
May 29, 2024 | 13.46 | 13.50 | 13.36 | 13.47 | 17,454 | +0.22(+1.68%) |
May 28, 2024 | 13.22 | 13.31 | 13.22 | 13.25 | 6,799 | +0.13(+0.99%) |
May 24, 2024 | 13.19 | 13.22 | 13.09 | 13.12 | 13,831 | -0.42(-3.07%) |
May 23, 2024 | 13.61 | 13.61 | 13.54 | 13.54 | 75,133 | -0.74(-5.22%) |
May 22, 2024 | 13.99 | 14.39 | 13.97 | 14.28 | 90,371 | +1.17(+8.92%) |
May 21, 2024 | 13.10 | 13.12 | 13.10 | 13.11 | 5,035 | -0.37(-2.71%) |
May 20, 2024 | 13.48 | 13.49 | 13.46 | 13.47 | 6,560 | -0.12(-0.92%) |
May 17, 2024 | 13.66 | 13.66 | 13.59 | 13.60 | 2,222 | -1.05(-7.20%) |
May 16, 2024 | 14.49 | 14.65 | 14.43 | 14.65 | 9,873 | +0.06(+0.45%) |
May 15, 2024 | 14.72 | 14.72 | 14.58 | 14.59 | 8,774 | +0.08(+0.55%) |
May 14, 2024 | 14.55 | 14.64 | 14.51 | 14.51 | 5,208 | -0.30(-2.03%) |
May 13, 2024 | 14.91 | 14.91 | 14.75 | 14.81 | 15,141 | +0.43(+2.99%) |
May 10, 2024 | 14.67 | 14.79 | 14.38 | 14.38 | 2,013 | -0.72(-4.77%) |
May 09, 2024 | 15.10 | 15.14 | 15.01 | 15.10 | 11,720 | +0.95(+6.71%) |
May 08, 2024 | 14.20 | 14.20 | 14.08 | 14.15 | 4,561 | -0.68(-4.59%) |
May 07, 2024 | 14.90 | 14.91 | 14.83 | 14.83 | 13,551 | +0.17(+1.16%) |
May 06, 2024 | 14.75 | 14.75 | 14.66 | 14.66 | 4,563 | +0.06(+0.41%) |
May 03, 2024 | 14.53 | 14.60 | 14.50 | 14.60 | 6,757 | -0.22(-1.48%) |
May 02, 2024 | 14.55 | 14.85 | 14.55 | 14.82 | 22,590 | +1.00(+7.24%) |