Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.24 | 10.41 | 9.250 | 9.670 | 996,795 | -0.87(-8.25%) |
Jul 16, 2024 | 10.67 | 10.74 | 10.08 | 10.54 | 1,164,335 | +0.00(+0.00%) |
Jul 15, 2024 | 10.41 | 10.75 | 10.20 | 10.54 | 1,121,383 | +0.21(+2.03%) |
Jul 12, 2024 | 10.00 | 11.24 | 10.00 | 10.33 | 1,840,666 | +0.42(+4.24%) |
Jul 11, 2024 | 8.950 | 9.950 | 8.790 | 9.910 | 1,895,676 | +1.22(+14.04%) |
Jul 10, 2024 | 8.800 | 8.939 | 8.383 | 8.690 | 451,069 | -0.08(-0.91%) |
Jul 09, 2024 | 8.690 | 8.840 | 8.470 | 8.770 | 422,119 | +0.09(+1.04%) |
Jul 08, 2024 | 8.570 | 8.800 | 8.470 | 8.680 | 550,447 | +0.19(+2.24%) |
Jul 05, 2024 | 8.500 | 8.650 | 8.240 | 8.490 | 489,154 | -0.13(-1.51%) |
Jul 03, 2024 | 7.990 | 8.730 | 7.950 | 8.620 | 474,594 | +0.61(+7.62%) |
Jul 02, 2024 | 8.310 | 8.430 | 7.730 | 8.010 | 820,289 | -0.30(-3.61%) |
Jul 01, 2024 | 8.680 | 8.820 | 8.020 | 8.310 | 685,845 | -0.39(-4.48%) |
Jun 28, 2024 | 8.720 | 9.240 | 8.560 | 8.700 | 2,636,508 | -0.05(-0.57%) |
Jun 27, 2024 | 8.220 | 8.750 | 8.100 | 8.750 | 711,392 | +0.56(+6.84%) |
Jun 26, 2024 | 8.480 | 8.620 | 8.140 | 8.190 | 644,706 | -0.07(-0.85%) |
Jun 25, 2024 | 8.500 | 8.710 | 8.190 | 8.260 | 942,263 | -0.26(-3.05%) |
Jun 24, 2024 | 8.440 | 8.780 | 8.360 | 8.520 | 629,384 | +0.05(+0.59%) |
Jun 21, 2024 | 8.200 | 8.550 | 7.950 | 8.470 | 1,114,488 | +0.31(+3.80%) |
Jun 20, 2024 | 8.660 | 8.990 | 8.110 | 8.160 | 932,611 | -0.53(-6.10%) |
Jun 18, 2024 | 9.030 | 9.100 | 8.655 | 8.690 | 552,117 | -0.32(-3.55%) |
Jun 17, 2024 | 9.400 | 9.400 | 8.980 | 9.010 | 546,143 | -0.37(-3.94%) |
Jun 14, 2024 | 9.220 | 9.500 | 9.110 | 9.380 | 521,861 | +0.09(+0.97%) |
Jun 13, 2024 | 9.360 | 9.490 | 9.060 | 9.290 | 767,760 | -0.03(-0.32%) |
Jun 12, 2024 | 9.520 | 9.870 | 9.290 | 9.320 | 675,556 | -0.10(-1.06%) |
Jun 11, 2024 | 9.040 | 9.460 | 8.760 | 9.420 | 573,441 | +0.34(+3.74%) |
Jun 10, 2024 | 8.950 | 9.180 | 8.780 | 9.080 | 1,136,054 | -0.02(-0.22%) |
Jun 07, 2024 | 9.160 | 9.310 | 8.880 | 9.100 | 727,089 | -0.17(-1.83%) |
Jun 06, 2024 | 9.720 | 9.850 | 9.220 | 9.270 | 802,644 | -0.52(-5.31%) |
Jun 05, 2024 | 9.180 | 9.800 | 8.940 | 9.790 | 1,375,977 | +0.57(+6.18%) |
Jun 04, 2024 | 9.880 | 9.880 | 9.000 | 9.220 | 2,672,944 | -0.66(-6.68%) |
Jun 03, 2024 | 10.70 | 10.94 | 9.690 | 9.880 | 898,179 | -0.83(-7.75%) |
May 31, 2024 | 10.86 | 10.89 | 10.41 | 10.71 | 1,109,590 | -0.04(-0.37%) |
May 30, 2024 | 11.12 | 11.17 | 10.51 | 10.75 | 799,818 | -0.21(-1.92%) |
May 29, 2024 | 10.94 | 11.06 | 10.55 | 10.96 | 1,084,519 | -0.17(-1.53%) |
May 28, 2024 | 10.90 | 11.36 | 10.90 | 11.13 | 1,113,186 | -0.03(-0.27%) |
May 24, 2024 | 11.11 | 11.42 | 10.95 | 11.16 | 467,833 | +0.05(+0.45%) |
May 23, 2024 | 11.49 | 11.50 | 11.01 | 11.11 | 715,913 | -0.36(-3.14%) |
May 22, 2024 | 11.70 | 11.83 | 11.41 | 11.47 | 591,267 | -0.12(-1.04%) |
May 21, 2024 | 12.01 | 12.15 | 11.44 | 11.59 | 889,612 | -0.55(-4.53%) |
May 20, 2024 | 11.84 | 12.33 | 11.79 | 12.14 | 679,465 | +0.30(+2.53%) |
May 17, 2024 | 12.49 | 12.49 | 11.81 | 11.84 | 1,042,361 | -0.68(-5.43%) |
May 16, 2024 | 12.90 | 13.04 | 12.27 | 12.52 | 1,105,144 | -0.42(-3.25%) |
May 15, 2024 | 12.71 | 13.42 | 12.68 | 12.94 | 978,077 | +0.49(+3.94%) |
May 14, 2024 | 12.49 | 12.96 | 12.34 | 12.45 | 1,130,779 | +0.23(+1.88%) |
May 13, 2024 | 12.20 | 12.51 | 11.94 | 12.22 | 1,182,002 | +0.13(+1.08%) |
May 10, 2024 | 12.80 | 12.90 | 11.97 | 12.09 | 1,070,375 | -0.58(-4.58%) |
May 09, 2024 | 12.34 | 12.95 | 11.75 | 12.67 | 2,110,473 | +1.11(+9.60%) |
May 08, 2024 | 11.87 | 12.30 | 11.38 | 11.56 | 1,434,813 | -0.31(-2.61%) |
May 07, 2024 | 11.20 | 11.89 | 10.65 | 11.87 | 2,515,163 | +0.67(+5.98%) |
May 06, 2024 | 13.89 | 14.00 | 11.06 | 11.20 | 9,650,585 | -8.54(-43.26%) |
May 03, 2024 | 20.30 | 21.25 | 19.71 | 19.74 | 928,801 | -0.20(-1.00%) |
May 02, 2024 | 18.48 | 20.32 | 17.83 | 19.94 | 2,112,211 | +1.90(+10.53%) |