Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 10.43 | 10.70 | 10.10 | 10.18 | 67,802 | -0.33(-3.14%) |
Jul 17, 2024 | 10.34 | 10.65 | 10.34 | 10.51 | 99,840 | +0.00(+0.00%) |
Jul 16, 2024 | 10.45 | 10.77 | 10.40 | 10.51 | 188,849 | +0.22(+2.14%) |
Jul 15, 2024 | 10.21 | 10.42 | 10.15 | 10.29 | 111,205 | +0.10(+0.98%) |
Jul 12, 2024 | 10.07 | 10.34 | 10.06 | 10.19 | 120,540 | +0.27(+2.72%) |
Jul 11, 2024 | 10.22 | 10.22 | 9.910 | 9.920 | 166,522 | +0.00(+0.00%) |
Jul 10, 2024 | 10.05 | 10.05 | 9.630 | 9.920 | 72,474 | -0.09(-0.90%) |
Jul 09, 2024 | 9.970 | 10.12 | 9.895 | 10.01 | 50,491 | +0.05(+0.50%) |
Jul 08, 2024 | 10.13 | 10.13 | 9.820 | 9.960 | 81,533 | -0.01(-0.10%) |
Jul 05, 2024 | 10.00 | 10.04 | 9.840 | 9.970 | 62,832 | -0.03(-0.30%) |
Jul 03, 2024 | 10.09 | 10.15 | 9.935 | 10.00 | 30,032 | -0.07(-0.70%) |
Jul 02, 2024 | 9.910 | 10.09 | 9.800 | 10.07 | 51,201 | +0.08(+0.80%) |
Jul 01, 2024 | 10.29 | 10.29 | 9.630 | 9.990 | 148,756 | -0.01(-0.10%) |
Jun 28, 2024 | 10.43 | 10.57 | 9.490 | 10.00 | 593,801 | -0.32(-3.10%) |
Jun 27, 2024 | 10.33 | 10.53 | 10.25 | 10.32 | 69,028 | +0.05(+0.49%) |
Jun 26, 2024 | 10.15 | 10.37 | 10.00 | 10.27 | 100,636 | +0.06(+0.59%) |
Jun 25, 2024 | 10.37 | 10.42 | 10.07 | 10.21 | 63,578 | -0.17(-1.64%) |
Jun 24, 2024 | 10.59 | 10.77 | 10.28 | 10.38 | 89,076 | -0.19(-1.80%) |
Jun 21, 2024 | 10.73 | 10.82 | 10.51 | 10.57 | 90,797 | -0.16(-1.49%) |
Jun 20, 2024 | 10.76 | 10.82 | 10.60 | 10.73 | 68,046 | -0.09(-0.83%) |
Jun 18, 2024 | 10.96 | 11.08 | 10.82 | 10.82 | 68,625 | -0.12(-1.10%) |
Jun 17, 2024 | 10.94 | 11.00 | 10.74 | 10.94 | 52,202 | -0.06(-0.55%) |
Jun 14, 2024 | 10.96 | 11.28 | 10.86 | 11.00 | 85,881 | -0.12(-1.08%) |
Jun 13, 2024 | 11.68 | 11.68 | 10.97 | 11.12 | 94,537 | -0.58(-4.96%) |
Jun 12, 2024 | 11.70 | 12.02 | 11.58 | 11.70 | 79,945 | +0.35(+3.08%) |
Jun 11, 2024 | 11.28 | 11.38 | 11.09 | 11.35 | 77,179 | -0.05(-0.44%) |
Jun 10, 2024 | 10.96 | 11.45 | 10.87 | 11.40 | 109,327 | +0.28(+2.52%) |
Jun 07, 2024 | 11.10 | 11.41 | 10.98 | 11.12 | 78,744 | -0.17(-1.51%) |
Jun 06, 2024 | 11.43 | 11.69 | 11.24 | 11.29 | 124,727 | -0.20(-1.74%) |
Jun 05, 2024 | 11.25 | 11.63 | 11.07 | 11.49 | 146,681 | +0.24(+2.13%) |
Jun 04, 2024 | 11.58 | 11.61 | 11.15 | 11.25 | 102,894 | -0.47(-4.01%) |
Jun 03, 2024 | 12.21 | 12.35 | 11.68 | 11.72 | 124,974 | -0.34(-2.82%) |
May 31, 2024 | 12.15 | 12.55 | 11.85 | 12.06 | 170,294 | -0.04(-0.33%) |
May 30, 2024 | 12.28 | 12.46 | 11.89 | 12.10 | 73,761 | -0.05(-0.41%) |
May 29, 2024 | 12.44 | 12.51 | 11.84 | 12.15 | 104,699 | -0.51(-4.03%) |
May 28, 2024 | 12.98 | 13.00 | 12.57 | 12.66 | 92,009 | -0.28(-2.16%) |
May 24, 2024 | 12.45 | 13.19 | 12.26 | 12.94 | 168,923 | +0.64(+5.20%) |
May 23, 2024 | 12.58 | 12.70 | 12.23 | 12.30 | 163,761 | -0.27(-2.15%) |
May 22, 2024 | 12.75 | 13.08 | 12.50 | 12.57 | 71,098 | -0.32(-2.48%) |
May 21, 2024 | 13.01 | 13.18 | 12.58 | 12.89 | 88,670 | -0.19(-1.45%) |
May 20, 2024 | 12.52 | 13.33 | 12.31 | 13.08 | 249,875 | +0.39(+3.07%) |
May 17, 2024 | 12.87 | 13.01 | 12.50 | 12.69 | 197,610 | -0.16(-1.25%) |
May 16, 2024 | 13.32 | 13.32 | 12.54 | 12.85 | 250,804 | -0.32(-2.43%) |
May 15, 2024 | 13.95 | 14.13 | 12.50 | 13.17 | 663,049 | +2.69(+25.67%) |
May 14, 2024 | 10.75 | 10.93 | 10.46 | 10.48 | 99,408 | -0.06(-0.57%) |
May 13, 2024 | 10.94 | 10.99 | 10.34 | 10.54 | 91,739 | -0.27(-2.50%) |
May 10, 2024 | 10.94 | 11.04 | 10.52 | 10.81 | 129,423 | -0.10(-0.92%) |
May 09, 2024 | 10.59 | 10.93 | 10.55 | 10.91 | 101,402 | +0.31(+2.92%) |
May 08, 2024 | 10.59 | 10.69 | 10.42 | 10.60 | 110,637 | -0.19(-1.76%) |
May 07, 2024 | 10.69 | 10.87 | 10.55 | 10.79 | 72,445 | +0.17(+1.60%) |
May 06, 2024 | 10.68 | 10.71 | 10.21 | 10.62 | 146,957 | +0.00(+0.00%) |
May 03, 2024 | 10.94 | 10.97 | 10.60 | 10.62 | 103,033 | -0.08(-0.75%) |
May 02, 2024 | 10.61 | 10.76 | 10.28 | 10.70 | 88,211 | +0.28(+2.69%) |