Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.06 | 11.73 | 11.06 | 11.16 | 212,102 | +0.04(+0.36%) |
Jul 17, 2024 | 11.09 | 11.23 | 10.84 | 11.12 | 176,954 | -0.15(-1.33%) |
Jul 16, 2024 | 10.25 | 11.31 | 10.19 | 11.27 | 298,868 | +1.23(+12.25%) |
Jul 15, 2024 | 9.820 | 10.17 | 9.670 | 10.04 | 243,754 | +0.38(+3.93%) |
Jul 12, 2024 | 9.520 | 9.900 | 9.520 | 9.660 | 148,567 | +0.14(+1.47%) |
Jul 11, 2024 | 8.750 | 9.580 | 8.740 | 9.520 | 180,036 | +1.05(+12.40%) |
Jul 10, 2024 | 8.640 | 8.730 | 8.280 | 8.470 | 461,820 | -0.12(-1.40%) |
Jul 09, 2024 | 8.660 | 8.760 | 8.570 | 8.590 | 55,887 | -0.14(-1.60%) |
Jul 08, 2024 | 8.540 | 8.760 | 8.540 | 8.730 | 88,679 | +0.29(+3.44%) |
Jul 05, 2024 | 8.750 | 8.750 | 8.360 | 8.440 | 150,419 | -0.30(-3.43%) |
Jul 03, 2024 | 8.690 | 8.810 | 8.570 | 8.740 | 56,597 | +0.01(+0.11%) |
Jul 02, 2024 | 8.790 | 8.910 | 8.570 | 8.730 | 154,487 | -0.08(-0.91%) |
Jul 01, 2024 | 9.210 | 9.210 | 8.770 | 8.810 | 160,660 | -0.38(-4.13%) |
Jun 28, 2024 | 9.120 | 9.210 | 8.940 | 9.190 | 719,444 | +0.18(+2.00%) |
Jun 27, 2024 | 9.100 | 9.180 | 8.910 | 9.010 | 227,401 | -0.02(-0.22%) |
Jun 26, 2024 | 9.150 | 9.210 | 8.910 | 9.030 | 181,022 | -0.22(-2.38%) |
Jun 25, 2024 | 9.140 | 9.280 | 8.855 | 9.250 | 169,821 | +0.12(+1.31%) |
Jun 24, 2024 | 9.150 | 9.260 | 9.030 | 9.130 | 152,756 | +0.02(+0.22%) |
Jun 21, 2024 | 9.140 | 9.250 | 9.080 | 9.110 | 159,195 | -0.04(-0.38%) |
Jun 20, 2024 | 9.450 | 9.590 | 9.110 | 9.145 | 192,534 | -0.41(-4.24%) |
Jun 18, 2024 | 9.570 | 9.865 | 9.390 | 9.550 | 167,223 | -0.01(-0.10%) |
Jun 17, 2024 | 9.550 | 9.580 | 9.390 | 9.560 | 107,108 | +0.03(+0.31%) |
Jun 14, 2024 | 9.570 | 9.670 | 9.440 | 9.530 | 138,393 | -0.22(-2.26%) |
Jun 13, 2024 | 9.990 | 9.990 | 9.620 | 9.750 | 85,734 | -0.19(-1.91%) |
Jun 12, 2024 | 9.910 | 10.40 | 9.840 | 9.940 | 274,579 | +0.41(+4.30%) |
Jun 11, 2024 | 9.730 | 9.730 | 9.490 | 9.530 | 68,060 | -0.25(-2.56%) |
Jun 10, 2024 | 9.600 | 9.800 | 9.600 | 9.780 | 86,349 | +0.09(+0.93%) |
Jun 07, 2024 | 9.800 | 9.800 | 9.610 | 9.690 | 100,466 | -0.28(-2.81%) |
Jun 06, 2024 | 10.16 | 10.20 | 9.880 | 9.970 | 101,551 | -0.28(-2.73%) |
Jun 05, 2024 | 9.900 | 10.32 | 9.740 | 10.25 | 205,729 | +0.39(+3.96%) |
Jun 04, 2024 | 9.780 | 9.960 | 9.660 | 9.860 | 164,530 | +0.06(+0.61%) |
Jun 03, 2024 | 9.960 | 9.970 | 9.780 | 9.800 | 154,753 | -0.12(-1.21%) |
May 31, 2024 | 9.940 | 10.20 | 9.830 | 9.920 | 164,005 | +0.21(+2.11%) |
May 30, 2024 | 9.750 | 9.760 | 9.450 | 9.715 | 173,375 | +0.06(+0.67%) |
May 29, 2024 | 10.20 | 10.49 | 9.590 | 9.650 | 311,757 | -0.70(-6.76%) |
May 28, 2024 | 10.49 | 10.54 | 10.21 | 10.35 | 177,691 | -0.04(-0.38%) |
May 24, 2024 | 10.28 | 10.48 | 10.21 | 10.39 | 115,156 | +0.21(+2.06%) |
May 23, 2024 | 10.27 | 10.34 | 10.04 | 10.18 | 165,945 | -0.02(-0.20%) |
May 22, 2024 | 10.37 | 10.38 | 10.06 | 10.20 | 162,718 | -0.25(-2.39%) |
May 21, 2024 | 10.40 | 10.48 | 10.30 | 10.45 | 101,084 | +0.01(+0.10%) |
May 20, 2024 | 10.51 | 10.78 | 10.42 | 10.44 | 168,821 | -0.23(-2.16%) |
May 17, 2024 | 10.81 | 10.81 | 10.45 | 10.67 | 138,794 | +0.02(+0.19%) |
May 16, 2024 | 11.24 | 11.24 | 10.65 | 10.65 | 278,221 | -0.69(-6.08%) |
May 15, 2024 | 10.39 | 11.52 | 10.37 | 11.34 | 406,558 | +1.03(+9.99%) |
May 14, 2024 | 10.07 | 10.41 | 9.860 | 10.31 | 307,412 | +0.32(+3.20%) |
May 13, 2024 | 9.940 | 10.19 | 9.880 | 9.990 | 163,990 | +0.14(+1.42%) |
May 10, 2024 | 10.00 | 10.10 | 9.780 | 9.850 | 93,620 | -0.11(-1.10%) |
May 09, 2024 | 9.790 | 10.06 | 9.790 | 9.960 | 118,527 | +0.19(+1.94%) |
May 08, 2024 | 9.610 | 9.990 | 9.610 | 9.770 | 164,906 | +0.01(+0.10%) |
May 07, 2024 | 10.07 | 10.07 | 9.730 | 9.760 | 203,098 | -0.25(-2.50%) |
May 06, 2024 | 9.900 | 10.11 | 9.855 | 10.01 | 291,690 | +0.23(+2.35%) |
May 03, 2024 | 10.08 | 10.18 | 9.700 | 9.780 | 250,818 | -0.06(-0.61%) |
May 02, 2024 | 10.06 | 10.40 | 9.610 | 9.840 | 326,986 | -0.31(-3.05%) |