Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.15 | 10.64 | 10.12 | 10.27 | 811,966 | -0.32(-3.02%) |
Jul 16, 2024 | 9.800 | 10.64 | 9.800 | 10.59 | 681,419 | +0.99(+10.31%) |
Jul 15, 2024 | 9.760 | 9.976 | 9.530 | 9.600 | 481,736 | -0.27(-2.74%) |
Jul 12, 2024 | 9.830 | 10.07 | 9.750 | 9.870 | 568,420 | +0.23(+2.39%) |
Jul 11, 2024 | 9.100 | 9.680 | 9.100 | 9.640 | 853,370 | +0.90(+10.30%) |
Jul 10, 2024 | 8.660 | 8.750 | 8.590 | 8.740 | 159,398 | +0.21(+2.46%) |
Jul 09, 2024 | 8.640 | 8.680 | 8.470 | 8.530 | 253,660 | -0.18(-2.07%) |
Jul 08, 2024 | 8.730 | 8.850 | 8.650 | 8.710 | 197,253 | +0.10(+1.16%) |
Jul 05, 2024 | 8.620 | 8.720 | 8.500 | 8.610 | 142,425 | +0.00(+0.00%) |
Jul 03, 2024 | 8.770 | 8.836 | 8.590 | 8.610 | 178,414 | -0.09(-1.03%) |
Jul 02, 2024 | 8.680 | 8.750 | 8.620 | 8.700 | 118,866 | +0.02(+0.23%) |
Jul 01, 2024 | 9.270 | 9.300 | 8.650 | 8.680 | 271,491 | -0.52(-5.65%) |
Jun 28, 2024 | 9.160 | 9.320 | 9.010 | 9.200 | 231,719 | +0.02(+0.22%) |
Jun 27, 2024 | 9.100 | 9.200 | 8.860 | 9.180 | 279,465 | -0.08(-0.86%) |
Jun 26, 2024 | 9.170 | 9.380 | 9.170 | 9.260 | 145,350 | -0.10(-1.07%) |
Jun 25, 2024 | 9.520 | 9.520 | 9.240 | 9.360 | 177,945 | -0.22(-2.31%) |
Jun 24, 2024 | 9.332 | 9.725 | 9.332 | 9.581 | 355,935 | +0.23(+2.45%) |
Jun 21, 2024 | 9.372 | 9.397 | 9.213 | 9.352 | 159,182 | +0.01(+0.11%) |
Jun 20, 2024 | 9.432 | 9.576 | 9.143 | 9.342 | 230,566 | -0.17(-1.78%) |
Jun 18, 2024 | 9.412 | 9.551 | 9.312 | 9.511 | 210,205 | +0.03(+0.32%) |
Jun 17, 2024 | 9.053 | 9.506 | 8.993 | 9.481 | 237,522 | +0.45(+4.96%) |
Jun 14, 2024 | 9.232 | 9.232 | 8.894 | 9.033 | 326,527 | -0.44(-4.63%) |
Jun 13, 2024 | 9.661 | 9.671 | 9.307 | 9.471 | 246,100 | -0.24(-2.46%) |
Jun 12, 2024 | 10.09 | 10.33 | 9.676 | 9.710 | 550,957 | +0.16(+1.67%) |
Jun 11, 2024 | 9.222 | 9.551 | 9.003 | 9.551 | 245,192 | +0.14(+1.48%) |
Jun 10, 2024 | 9.412 | 9.462 | 9.242 | 9.412 | 258,727 | -0.12(-1.25%) |
Jun 07, 2024 | 9.860 | 10.24 | 9.442 | 9.531 | 820,925 | -0.78(-7.54%) |
Jun 06, 2024 | 9.999 | 10.37 | 9.840 | 10.31 | 477,626 | +0.17(+1.67%) |
Jun 05, 2024 | 9.979 | 10.17 | 9.770 | 10.14 | 367,164 | +0.25(+2.52%) |
Jun 04, 2024 | 10.18 | 10.23 | 9.810 | 9.890 | 452,809 | -0.67(-6.32%) |
Jun 03, 2024 | 10.79 | 10.89 | 10.45 | 10.56 | 781,834 | +0.46(+4.54%) |
May 31, 2024 | 9.760 | 10.11 | 9.581 | 10.10 | 574,536 | +0.58(+6.07%) |
May 30, 2024 | 9.312 | 9.621 | 9.312 | 9.521 | 311,024 | +0.33(+3.58%) |
May 29, 2024 | 9.063 | 9.372 | 9.013 | 9.193 | 244,805 | -0.08(-0.86%) |
May 28, 2024 | 9.352 | 9.461 | 9.143 | 9.272 | 231,565 | +0.07(+0.76%) |
May 24, 2024 | 9.003 | 9.203 | 8.973 | 9.203 | 242,152 | +0.40(+4.52%) |
May 23, 2024 | 9.033 | 9.043 | 8.720 | 8.804 | 323,524 | -0.23(-2.54%) |
May 22, 2024 | 9.272 | 9.352 | 8.934 | 9.033 | 460,937 | -0.35(-3.72%) |
May 21, 2024 | 9.541 | 9.561 | 9.232 | 9.382 | 225,998 | -0.11(-1.15%) |
May 20, 2024 | 9.571 | 9.671 | 9.351 | 9.491 | 252,469 | -0.11(-1.14%) |
May 17, 2024 | 9.681 | 9.681 | 9.457 | 9.601 | 312,035 | -0.26(-2.63%) |
May 16, 2024 | 10.15 | 10.20 | 9.840 | 9.860 | 279,511 | -0.37(-3.60%) |
May 15, 2024 | 10.60 | 10.64 | 9.940 | 10.23 | 578,799 | -0.42(-3.93%) |
May 14, 2024 | 11.02 | 11.24 | 10.13 | 10.65 | 1,210,090 | +0.86(+8.75%) |
May 13, 2024 | 9.541 | 10.38 | 9.541 | 9.790 | 1,061,133 | +0.69(+7.55%) |
May 10, 2024 | 9.362 | 9.407 | 8.988 | 9.103 | 160,667 | -0.13(-1.40%) |
May 09, 2024 | 8.844 | 9.252 | 8.824 | 9.232 | 243,225 | +0.44(+4.98%) |
May 08, 2024 | 8.675 | 8.862 | 8.555 | 8.794 | 205,600 | -0.25(-2.75%) |
May 07, 2024 | 9.222 | 9.362 | 9.033 | 9.043 | 345,939 | -0.04(-0.44%) |
May 06, 2024 | 8.894 | 9.115 | 8.894 | 9.083 | 227,772 | +0.29(+3.28%) |
May 03, 2024 | 8.834 | 8.964 | 8.662 | 8.794 | 365,990 | +0.30(+3.52%) |
May 02, 2024 | 8.376 | 8.495 | 8.187 | 8.495 | 241,173 | +0.44(+5.44%) |