Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.16 | 10.35 | 10.15 | 10.15 | 2,898 | +0.08(+0.79%) |
Jul 18, 2024 | 10.49 | 10.69 | 10.07 | 10.07 | 4,460 | -0.32(-3.08%) |
Jul 17, 2024 | 10.84 | 10.84 | 10.39 | 10.39 | 2,990 | -0.15(-1.42%) |
Jul 16, 2024 | 10.54 | 10.54 | 10.52 | 10.54 | 780 | +0.29(+2.83%) |
Jul 15, 2024 | 10.84 | 10.84 | 10.25 | 10.25 | 8,994 | -1.03(-9.09%) |
Jul 12, 2024 | 11.00 | 11.46 | 10.90 | 11.28 | 6,769 | +0.28(+2.50%) |
Jul 11, 2024 | 10.91 | 11.21 | 10.91 | 11.00 | 3,422 | +0.09(+0.82%) |
Jul 10, 2024 | 10.91 | 10.93 | 10.91 | 10.91 | 1,676 | +0.05(+0.48%) |
Jul 09, 2024 | 10.95 | 10.95 | 10.86 | 10.86 | 895 | +0.25(+2.38%) |
Jul 08, 2024 | 11.25 | 11.25 | 10.50 | 10.61 | 4,960 | -0.27(-2.48%) |
Jul 05, 2024 | 11.45 | 11.45 | 10.88 | 10.88 | 1,362 | -0.08(-0.73%) |
Jul 03, 2024 | 11.50 | 11.50 | 10.95 | 10.96 | 1,795 | +0.04(+0.40%) |
Jul 02, 2024 | 10.91 | 10.91 | 10.23 | 10.91 | 8,543 | -0.04(-0.35%) |
Jul 01, 2024 | 11.20 | 11.46 | 10.95 | 10.95 | 3,149 | -0.55(-4.78%) |
Jun 28, 2024 | 11.52 | 11.78 | 11.34 | 11.50 | 1,483 | -0.20(-1.71%) |
Jun 27, 2024 | 11.75 | 11.80 | 11.66 | 11.70 | 1,906 | -0.05(-0.43%) |
Jun 26, 2024 | 11.75 | 11.85 | 11.75 | 11.75 | 9,341 | +0.15(+1.29%) |
Jun 25, 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 851 | -0.20(-1.69%) |
Jun 24, 2024 | 11.85 | 11.90 | 11.75 | 11.80 | 31,006 | -0.05(-0.45%) |
Jun 21, 2024 | 11.55 | 11.89 | 11.55 | 11.85 | 12,937 | +0.09(+0.79%) |
Jun 20, 2024 | 11.80 | 11.90 | 11.70 | 11.76 | 67,425 | +0.11(+0.94%) |
Jun 18, 2024 | 11.51 | 11.70 | 11.51 | 11.65 | 674 | +0.10(+0.84%) |
Jun 17, 2024 | 11.66 | 11.68 | 11.24 | 11.55 | 2,446 | +0.05(+0.46%) |
Jun 14, 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 1,295 | -0.15(-1.29%) |
Jun 13, 2024 | 11.88 | 11.88 | 11.24 | 11.65 | 4,195 | -0.34(-2.86%) |
Jun 12, 2024 | 12.25 | 12.25 | 11.87 | 11.99 | 1,300 | -0.31(-2.50%) |
Jun 11, 2024 | 11.80 | 13.00 | 11.33 | 12.30 | 7,516 | +0.91(+7.98%) |
Jun 10, 2024 | 11.00 | 11.43 | 10.85 | 11.39 | 15,672 | +0.39(+3.56%) |
Jun 07, 2024 | 10.10 | 11.00 | 10.10 | 11.00 | 10,508 | +1.00(+10.00%) |
Jun 06, 2024 | 9.600 | 10.00 | 9.600 | 10.00 | 10,199 | +0.47(+4.90%) |
Jun 05, 2024 | 9.740 | 9.810 | 9.533 | 9.533 | 3,797 | -0.27(-2.73%) |
Jun 04, 2024 | 9.950 | 10.00 | 9.800 | 9.800 | 1,782 | -0.19(-1.90%) |
Jun 03, 2024 | 9.800 | 10.00 | 9.800 | 9.990 | 1,436 | +0.39(+4.12%) |
May 31, 2024 | 9.803 | 9.803 | 9.500 | 9.595 | 1,338 | +0.21(+2.18%) |
May 30, 2024 | 9.460 | 9.600 | 9.380 | 9.390 | 3,340 | -0.22(-2.33%) |
May 29, 2024 | 9.680 | 9.700 | 9.450 | 9.614 | 1,837 | +0.16(+1.73%) |
May 28, 2024 | 9.500 | 9.820 | 9.450 | 9.450 | 18,044 | +0.05(+0.56%) |
May 24, 2024 | 9.372 | 9.397 | 9.075 | 9.397 | 9,125 | +0.20(+2.14%) |
May 23, 2024 | 9.100 | 9.258 | 9.100 | 9.200 | 2,831 | +0.12(+1.32%) |
May 22, 2024 | 9.240 | 9.300 | 9.050 | 9.080 | 6,144 | -0.16(-1.73%) |
May 21, 2024 | 9.090 | 9.250 | 9.090 | 9.240 | 3,417 | +0.09(+0.98%) |
May 20, 2024 | 9.100 | 9.378 | 9.050 | 9.150 | 4,528 | +0.14(+1.52%) |
May 17, 2024 | 9.290 | 9.290 | 8.660 | 9.013 | 8,057 | -0.24(-2.57%) |
May 16, 2024 | 9.300 | 9.311 | 9.080 | 9.250 | 3,350 | +0.05(+0.59%) |
May 15, 2024 | 9.450 | 9.450 | 9.196 | 9.196 | 6,556 | -0.29(-3.02%) |
May 14, 2024 | 9.525 | 9.525 | 9.450 | 9.483 | 3,414 | +0.00(+0.00%) |
May 13, 2024 | 9.265 | 9.490 | 9.265 | 9.483 | 985 | +0.15(+1.58%) |
May 10, 2024 | 9.436 | 9.450 | 9.240 | 9.335 | 1,424 | +0.02(+0.18%) |
May 09, 2024 | 9.000 | 9.480 | 9.000 | 9.318 | 676 | +0.01(+0.14%) |
May 08, 2024 | 9.360 | 9.367 | 9.200 | 9.305 | 2,591 | -0.19(-1.95%) |
May 07, 2024 | 9.500 | 9.500 | 9.300 | 9.490 | 6,737 | -0.01(-0.11%) |
May 06, 2024 | 9.270 | 9.500 | 9.230 | 9.500 | 7,239 | +0.12(+1.27%) |
May 03, 2024 | 9.490 | 9.490 | 9.250 | 9.381 | 3,462 | +0.13(+1.42%) |
May 02, 2024 | 9.350 | 9.350 | 9.250 | 9.250 | 1,173 | -0.02(-0.22%) |