Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 11.08 | 11.39 | 11.02 | 11.33 | 476,604 | -0.01(-0.09%) |
Jul 16, 2024 | 11.83 | 11.84 | 11.09 | 11.34 | 991,216 | -0.32(-2.74%) |
Jul 15, 2024 | 11.46 | 11.90 | 11.43 | 11.66 | 696,487 | +0.31(+2.73%) |
Jul 12, 2024 | 11.12 | 11.41 | 10.70 | 11.35 | 870,894 | +0.24(+2.16%) |
Jul 11, 2024 | 10.95 | 11.19 | 10.59 | 11.11 | 944,350 | +0.65(+6.21%) |
Jul 10, 2024 | 9.840 | 10.67 | 9.812 | 10.46 | 941,733 | +0.70(+7.17%) |
Jul 09, 2024 | 9.480 | 9.840 | 9.380 | 9.760 | 819,798 | +0.28(+2.95%) |
Jul 08, 2024 | 9.190 | 9.770 | 9.190 | 9.480 | 665,937 | +0.38(+4.18%) |
Jul 05, 2024 | 9.040 | 9.190 | 8.855 | 9.100 | 529,177 | +0.01(+0.11%) |
Jul 03, 2024 | 8.770 | 9.620 | 8.770 | 9.090 | 698,443 | +0.43(+4.97%) |
Jul 02, 2024 | 8.660 | 9.140 | 8.650 | 8.660 | 548,007 | -0.07(-0.80%) |
Jul 01, 2024 | 8.550 | 8.830 | 8.350 | 8.730 | 632,984 | +0.22(+2.59%) |
Jun 28, 2024 | 8.330 | 8.660 | 8.020 | 8.510 | 4,758,174 | +0.46(+5.71%) |
Jun 27, 2024 | 8.100 | 8.245 | 7.890 | 8.050 | 439,187 | -0.03(-0.37%) |
Jun 26, 2024 | 7.690 | 8.110 | 7.660 | 8.080 | 481,298 | +0.43(+5.62%) |
Jun 25, 2024 | 8.240 | 8.240 | 7.550 | 7.650 | 814,745 | -0.59(-7.16%) |
Jun 24, 2024 | 8.240 | 8.580 | 8.120 | 8.240 | 369,713 | +0.07(+0.86%) |
Jun 21, 2024 | 7.850 | 8.200 | 7.690 | 8.170 | 809,488 | +0.44(+5.69%) |
Jun 20, 2024 | 8.060 | 8.060 | 7.580 | 7.730 | 641,344 | -0.35(-4.33%) |
Jun 18, 2024 | 8.410 | 8.410 | 7.880 | 8.080 | 657,495 | -0.33(-3.92%) |
Jun 17, 2024 | 8.570 | 8.640 | 8.350 | 8.410 | 387,982 | -0.25(-2.89%) |
Jun 14, 2024 | 8.840 | 8.980 | 8.600 | 8.660 | 461,265 | -0.28(-3.13%) |
Jun 13, 2024 | 9.100 | 9.230 | 8.800 | 8.940 | 331,797 | -0.16(-1.76%) |
Jun 12, 2024 | 9.150 | 9.370 | 9.000 | 9.100 | 607,410 | +0.13(+1.45%) |
Jun 11, 2024 | 8.990 | 9.020 | 8.840 | 8.970 | 315,606 | -0.10(-1.10%) |
Jun 10, 2024 | 8.750 | 9.110 | 8.700 | 9.070 | 368,895 | +0.26(+2.95%) |
Jun 07, 2024 | 8.740 | 8.900 | 8.680 | 8.810 | 308,762 | -0.01(-0.11%) |
Jun 06, 2024 | 9.050 | 9.150 | 8.800 | 8.820 | 390,674 | -0.29(-3.18%) |
Jun 05, 2024 | 8.960 | 9.190 | 8.850 | 9.110 | 371,564 | +0.17(+1.90%) |
Jun 04, 2024 | 9.000 | 9.190 | 8.920 | 8.940 | 364,730 | -0.10(-1.11%) |
Jun 03, 2024 | 9.000 | 9.250 | 8.770 | 9.040 | 531,676 | +0.16(+1.80%) |
May 31, 2024 | 8.930 | 9.300 | 8.840 | 8.880 | 604,349 | -0.03(-0.34%) |
May 30, 2024 | 8.860 | 9.020 | 8.822 | 8.910 | 330,124 | +0.09(+1.02%) |
May 29, 2024 | 8.850 | 8.990 | 8.800 | 8.820 | 324,022 | -0.16(-1.78%) |
May 28, 2024 | 9.100 | 9.230 | 8.770 | 8.980 | 613,785 | +0.00(+0.00%) |
May 24, 2024 | 8.800 | 9.140 | 8.760 | 8.980 | 279,152 | +0.18(+2.05%) |
May 23, 2024 | 9.090 | 9.090 | 8.730 | 8.800 | 276,302 | -0.13(-1.46%) |
May 22, 2024 | 8.820 | 9.050 | 8.820 | 8.930 | 230,485 | +0.10(+1.13%) |
May 21, 2024 | 9.130 | 9.150 | 8.810 | 8.830 | 264,869 | -0.36(-3.92%) |
May 20, 2024 | 9.090 | 9.310 | 9.075 | 9.190 | 315,140 | +0.16(+1.77%) |
May 17, 2024 | 9.130 | 9.250 | 8.990 | 9.030 | 292,480 | -0.07(-0.77%) |
May 16, 2024 | 8.920 | 9.140 | 8.790 | 9.100 | 404,491 | +0.22(+2.48%) |
May 15, 2024 | 9.150 | 9.160 | 8.830 | 8.880 | 301,241 | -0.10(-1.11%) |
May 14, 2024 | 8.940 | 9.060 | 8.880 | 8.980 | 357,043 | +0.09(+1.01%) |
May 13, 2024 | 8.720 | 9.020 | 8.720 | 8.890 | 322,392 | +0.15(+1.72%) |
May 10, 2024 | 8.930 | 9.000 | 8.590 | 8.740 | 306,001 | -0.06(-0.68%) |
May 09, 2024 | 9.060 | 9.190 | 8.720 | 8.800 | 332,215 | -0.26(-2.87%) |
May 08, 2024 | 9.350 | 9.553 | 8.980 | 9.060 | 352,398 | -0.41(-4.33%) |
May 07, 2024 | 9.440 | 9.510 | 9.140 | 9.470 | 474,003 | +0.02(+0.21%) |
May 06, 2024 | 9.750 | 9.800 | 9.100 | 9.450 | 401,257 | -0.30(-3.08%) |
May 03, 2024 | 9.660 | 9.760 | 9.390 | 9.750 | 364,184 | +0.29(+3.07%) |
May 02, 2024 | 9.350 | 9.510 | 8.940 | 9.460 | 575,509 | +0.13(+1.39%) |
|