Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 11.65 | 11.81 | 11.53 | 11.72 | 262,962 | +0.14(+1.21%) |
Jul 15, 2024 | 12.20 | 12.20 | 11.42 | 11.58 | 235,759 | -0.60(-4.93%) |
Jul 12, 2024 | 12.00 | 12.18 | 11.91 | 12.18 | 186,114 | +0.33(+2.78%) |
Jul 11, 2024 | 11.94 | 11.98 | 11.70 | 11.85 | 208,011 | +0.00(+0.00%) |
Jul 10, 2024 | 11.00 | 11.90 | 10.95 | 11.85 | 227,075 | +0.85(+7.73%) |
Jul 09, 2024 | 11.04 | 11.15 | 10.86 | 11.00 | 127,343 | +0.07(+0.64%) |
Jul 08, 2024 | 10.59 | 11.04 | 10.52 | 10.93 | 199,095 | +0.41(+3.90%) |
Jul 05, 2024 | 9.820 | 10.68 | 9.820 | 10.52 | 231,808 | +0.71(+7.24%) |
Jul 04, 2024 | 10.04 | 10.04 | 9.790 | 9.810 | 35,241 | -0.19(-1.90%) |
Jul 03, 2024 | 9.710 | 10.04 | 9.710 | 10.00 | 33,776 | +0.35(+3.63%) |
Jul 02, 2024 | 9.680 | 9.840 | 9.500 | 9.650 | 26,081 | -0.17(-1.73%) |
Jun 28, 2024 | 9.820 | 0 | +0.03(+0.31%) | |||
Jun 27, 2024 | 9.800 | 9.890 | 9.730 | 9.790 | 66,004 | -0.01(-0.10%) |
Jun 26, 2024 | 10.03 | 10.03 | 9.710 | 9.800 | 96,986 | -0.20(-2.00%) |
Jun 25, 2024 | 9.990 | 10.04 | 9.925 | 10.00 | 62,233 | -0.05(-0.50%) |
Jun 24, 2024 | 10.15 | 10.15 | 9.950 | 10.05 | 163,572 | -0.04(-0.40%) |
Jun 21, 2024 | 10.19 | 10.20 | 9.960 | 10.09 | 413,356 | -0.11(-1.08%) |
Jun 20, 2024 | 9.720 | 10.24 | 9.720 | 10.20 | 122,552 | +0.25(+2.51%) |
Jun 19, 2024 | 10.11 | 10.24 | 9.900 | 9.950 | 42,264 | -0.01(-0.10%) |
Jun 18, 2024 | 9.880 | 10.04 | 9.830 | 9.960 | 54,491 | +0.07(+0.71%) |
Jun 17, 2024 | 9.870 | 10.01 | 9.690 | 9.890 | 81,409 | +0.13(+1.33%) |
Jun 14, 2024 | 9.800 | 9.830 | 9.480 | 9.760 | 268,944 | -0.04(-0.41%) |
Jun 13, 2024 | 10.20 | 10.26 | 9.750 | 9.800 | 134,492 | -0.50(-4.85%) |
Jun 12, 2024 | 10.35 | 10.59 | 10.17 | 10.30 | 208,938 | -0.20(-1.90%) |
Jun 11, 2024 | 10.53 | 10.55 | 10.20 | 10.50 | 153,301 | +0.14(+1.35%) |
Jun 10, 2024 | 10.50 | 10.54 | 10.31 | 10.36 | 205,180 | -0.15(-1.43%) |
Jun 07, 2024 | 10.81 | 10.87 | 10.41 | 10.51 | 187,285 | -0.49(-4.45%) |
Jun 06, 2024 | 11.17 | 11.19 | 10.94 | 11.00 | 61,040 | -0.14(-1.26%) |
Jun 05, 2024 | 10.80 | 11.14 | 10.79 | 11.14 | 87,732 | +0.39(+3.63%) |
Jun 04, 2024 | 10.73 | 10.84 | 10.60 | 10.75 | 181,959 | -0.25(-2.27%) |
Jun 03, 2024 | 10.78 | 11.03 | 10.66 | 11.00 | 150,957 | +0.37(+3.48%) |
May 31, 2024 | 10.90 | 11.03 | 10.58 | 10.63 | 123,822 | -0.22(-2.03%) |
May 30, 2024 | 10.55 | 10.85 | 10.55 | 10.85 | 143,511 | +0.34(+3.24%) |
May 29, 2024 | 10.74 | 10.80 | 10.51 | 10.51 | 87,887 | -0.14(-1.31%) |
May 28, 2024 | 10.74 | 10.81 | 10.61 | 10.65 | 256,944 | -0.06(-0.56%) |
May 27, 2024 | 10.81 | 10.84 | 10.50 | 10.71 | 97,022 | -0.10(-0.93%) |
May 24, 2024 | 10.41 | 10.81 | 10.40 | 10.81 | 98,659 | +0.41(+3.94%) |
May 23, 2024 | 10.45 | 10.51 | 10.25 | 10.40 | 111,175 | -0.03(-0.29%) |
May 22, 2024 | 10.89 | 10.89 | 10.24 | 10.43 | 209,992 | -0.11(-1.04%) |
May 21, 2024 | 10.44 | 10.88 | 10.23 | 10.54 | 247,913 | -0.01(-0.09%) |
May 17, 2024 | 10.55 | 0 | +0.50(+4.98%) | |||
May 16, 2024 | 10.11 | 10.20 | 9.970 | 10.05 | 410,003 | -0.02(-0.20%) |
May 15, 2024 | 9.760 | 10.15 | 9.660 | 10.07 | 183,649 | +0.25(+2.55%) |
May 14, 2024 | 10.05 | 10.05 | 9.640 | 9.820 | 188,200 | -0.14(-1.41%) |
May 13, 2024 | 10.10 | 10.10 | 9.880 | 9.960 | 154,080 | -0.11(-1.09%) |
May 10, 2024 | 10.10 | 10.15 | 9.970 | 10.07 | 90,711 | -0.13(-1.27%) |
May 09, 2024 | 9.850 | 10.20 | 9.700 | 10.20 | 173,229 | +0.39(+3.98%) |
May 08, 2024 | 9.790 | 10.30 | 9.690 | 9.810 | 203,344 | +0.11(+1.13%) |
May 07, 2024 | 9.200 | 9.780 | 9.125 | 9.700 | 392,493 | +0.50(+5.43%) |
May 06, 2024 | 8.870 | 9.200 | 8.840 | 9.200 | 84,571 | +0.61(+7.10%) |
May 03, 2024 | 9.020 | 9.140 | 8.590 | 8.590 | 106,892 | -0.31(-3.48%) |
May 02, 2024 | 9.310 | 9.400 | 8.900 | 8.900 | 103,477 | -0.55(-5.82%) |