Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 12.14 | 12.39 | 11.69 | 11.69 | 629,436 | -0.72(-5.80%) |
Jul 16, 2024 | 12.44 | 12.83 | 12.13 | 12.41 | 1,353,110 | +0.00(+0.00%) |
Jul 15, 2024 | 12.18 | 12.46 | 12.00 | 12.41 | 709,294 | +0.31(+2.56%) |
Jul 12, 2024 | 12.27 | 12.38 | 12.06 | 12.10 | 411,713 | -0.12(-0.98%) |
Jul 11, 2024 | 12.13 | 12.23 | 11.93 | 12.22 | 404,757 | +0.21(+1.75%) |
Jul 10, 2024 | 12.39 | 12.39 | 11.92 | 12.01 | 407,996 | -0.27(-2.20%) |
Jul 09, 2024 | 12.17 | 12.50 | 12.07 | 12.28 | 743,574 | +0.19(+1.57%) |
Jul 08, 2024 | 11.92 | 12.09 | 11.74 | 12.09 | 673,080 | +0.12(+1.00%) |
Jul 05, 2024 | 11.90 | 12.00 | 11.79 | 11.97 | 538,056 | +0.07(+0.59%) |
Jul 03, 2024 | 11.92 | 12.00 | 11.80 | 11.90 | 377,798 | +0.02(+0.17%) |
Jul 02, 2024 | 11.75 | 11.99 | 11.64 | 11.88 | 701,647 | +0.02(+0.17%) |
Jul 01, 2024 | 12.30 | 12.37 | 11.76 | 11.86 | 933,209 | -0.38(-3.10%) |
Jun 28, 2024 | 12.35 | 12.42 | 11.91 | 12.24 | 3,052,972 | -0.05(-0.41%) |
Jun 27, 2024 | 12.00 | 12.41 | 11.59 | 12.29 | 2,978,179 | +0.47(+3.98%) |
Jun 26, 2024 | 11.00 | 12.15 | 10.63 | 11.82 | 3,965,202 | +1.57(+15.32%) |
Jun 25, 2024 | 9.590 | 10.32 | 9.520 | 10.25 | 849,854 | +0.66(+6.88%) |
Jun 24, 2024 | 9.600 | 9.720 | 9.480 | 9.590 | 489,115 | -0.04(-0.42%) |
Jun 21, 2024 | 9.670 | 9.730 | 9.450 | 9.630 | 744,020 | -0.07(-0.72%) |
Jun 20, 2024 | 9.840 | 9.914 | 9.420 | 9.700 | 587,194 | -0.22(-2.22%) |
Jun 18, 2024 | 9.890 | 10.03 | 9.692 | 9.920 | 473,241 | +0.00(+0.00%) |
Jun 17, 2024 | 10.20 | 10.35 | 9.880 | 9.920 | 1,004,396 | -0.23(-2.27%) |
Jun 14, 2024 | 9.610 | 10.45 | 9.520 | 10.15 | 1,891,935 | +0.72(+7.64%) |
Jun 13, 2024 | 9.210 | 9.440 | 9.140 | 9.430 | 978,855 | +0.33(+3.63%) |
Jun 12, 2024 | 9.200 | 9.340 | 9.060 | 9.100 | 675,136 | +0.02(+0.22%) |
Jun 11, 2024 | 9.050 | 9.125 | 8.950 | 9.080 | 289,187 | -0.05(-0.55%) |
Jun 10, 2024 | 9.400 | 9.480 | 8.980 | 9.130 | 496,144 | -0.35(-3.69%) |
Jun 07, 2024 | 9.350 | 9.610 | 9.320 | 9.480 | 830,890 | +0.25(+2.71%) |
Jun 06, 2024 | 9.300 | 9.470 | 9.180 | 9.230 | 556,532 | -0.08(-0.86%) |
Jun 05, 2024 | 9.470 | 9.470 | 9.150 | 9.310 | 638,691 | -0.03(-0.32%) |
Jun 04, 2024 | 9.390 | 9.470 | 9.310 | 9.340 | 441,874 | -0.16(-1.68%) |
Jun 03, 2024 | 9.500 | 9.505 | 9.330 | 9.500 | 368,352 | +0.00(+0.00%) |
May 31, 2024 | 9.440 | 9.530 | 9.400 | 9.500 | 407,748 | +0.06(+0.64%) |
May 30, 2024 | 9.370 | 9.510 | 9.310 | 9.440 | 422,033 | +0.12(+1.29%) |
May 29, 2024 | 9.160 | 9.435 | 9.160 | 9.320 | 419,074 | +0.06(+0.65%) |
May 28, 2024 | 9.510 | 9.530 | 9.070 | 9.260 | 413,798 | -0.11(-1.17%) |
May 24, 2024 | 9.150 | 9.430 | 9.110 | 9.370 | 304,131 | +0.21(+2.29%) |
May 23, 2024 | 9.350 | 9.390 | 9.120 | 9.160 | 388,122 | -0.16(-1.72%) |
May 22, 2024 | 9.510 | 9.610 | 9.260 | 9.320 | 299,580 | -0.23(-2.41%) |
May 21, 2024 | 9.370 | 9.570 | 9.300 | 9.550 | 249,994 | +0.18(+1.92%) |
May 20, 2024 | 9.480 | 9.500 | 9.295 | 9.370 | 592,305 | -0.11(-1.16%) |
May 17, 2024 | 9.630 | 9.640 | 9.420 | 9.480 | 402,927 | -0.12(-1.25%) |
May 16, 2024 | 10.05 | 10.05 | 9.490 | 9.600 | 645,087 | -0.46(-4.57%) |
May 15, 2024 | 10.27 | 10.37 | 9.825 | 10.06 | 419,083 | -0.21(-2.04%) |
May 14, 2024 | 10.10 | 10.30 | 9.980 | 10.27 | 376,630 | +0.29(+2.91%) |
May 13, 2024 | 10.15 | 10.15 | 9.860 | 9.980 | 480,367 | -0.16(-1.58%) |
May 10, 2024 | 10.71 | 10.77 | 10.14 | 10.14 | 489,229 | -0.45(-4.25%) |
May 09, 2024 | 10.55 | 10.62 | 10.38 | 10.59 | 261,392 | +0.06(+0.57%) |
May 08, 2024 | 10.53 | 10.59 | 10.40 | 10.53 | 248,856 | -0.04(-0.38%) |
May 07, 2024 | 10.46 | 10.79 | 10.46 | 10.57 | 342,694 | +0.11(+1.05%) |
May 06, 2024 | 10.33 | 10.46 | 10.18 | 10.46 | 277,262 | +0.17(+1.65%) |
May 03, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 240,440 | +0.10(+0.98%) |
May 02, 2024 | 10.26 | 10.31 | 10.13 | 10.19 | 153,199 | +0.02(+0.20%) |