Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 12.80 | 12.88 | 12.07 | 12.23 | 880,672 | -0.04(-0.33%) |
Jul 17, 2024 | 13.28 | 13.31 | 12.04 | 12.27 | 1,509,491 | +0.09(+0.74%) |
Jul 16, 2024 | 12.27 | 12.32 | 11.71 | 12.18 | 1,091,803 | +0.64(+5.55%) |
Jul 15, 2024 | 10.78 | 11.60 | 10.78 | 11.54 | 1,143,417 | +0.82(+7.65%) |
Jul 12, 2024 | 10.82 | 10.93 | 10.55 | 10.72 | 882,360 | +0.11(+1.04%) |
Jul 11, 2024 | 10.38 | 10.65 | 10.31 | 10.61 | 718,602 | +0.35(+3.41%) |
Jul 10, 2024 | 10.00 | 10.27 | 10.00 | 10.26 | 421,926 | +0.30(+3.01%) |
Jul 09, 2024 | 10.00 | 10.04 | 9.750 | 9.960 | 499,487 | -0.04(-0.40%) |
Jul 08, 2024 | 9.700 | 10.22 | 9.700 | 10.00 | 829,617 | +0.30(+3.09%) |
Jul 05, 2024 | 9.510 | 9.725 | 9.420 | 9.700 | 493,203 | +0.19(+2.00%) |
Jul 03, 2024 | 9.560 | 9.630 | 9.480 | 9.510 | 255,191 | -0.03(-0.31%) |
Jul 02, 2024 | 9.390 | 9.780 | 9.390 | 9.540 | 499,520 | +0.08(+0.85%) |
Jul 01, 2024 | 9.450 | 9.510 | 9.280 | 9.460 | 566,883 | +0.05(+0.53%) |
Jun 28, 2024 | 9.500 | 9.540 | 9.320 | 9.410 | 805,704 | -0.10(-1.05%) |
Jun 27, 2024 | 9.600 | 9.730 | 9.450 | 9.510 | 531,532 | -0.07(-0.73%) |
Jun 26, 2024 | 9.760 | 9.760 | 9.540 | 9.580 | 571,787 | -0.21(-2.15%) |
Jun 25, 2024 | 9.880 | 9.950 | 9.640 | 9.790 | 560,042 | -0.08(-0.81%) |
Jun 24, 2024 | 10.32 | 10.34 | 9.850 | 9.870 | 767,037 | -0.41(-3.99%) |
Jun 21, 2024 | 10.22 | 10.37 | 10.18 | 10.28 | 619,239 | +0.03(+0.29%) |
Jun 20, 2024 | 10.70 | 10.73 | 10.00 | 10.25 | 746,281 | -0.42(-3.94%) |
Jun 18, 2024 | 10.92 | 11.04 | 10.66 | 10.67 | 702,866 | -0.18(-1.66%) |
Jun 17, 2024 | 10.61 | 10.88 | 10.41 | 10.85 | 601,857 | +0.22(+2.07%) |
Jun 14, 2024 | 10.65 | 10.92 | 10.52 | 10.63 | 770,291 | -0.05(-0.47%) |
Jun 13, 2024 | 10.70 | 10.81 | 10.37 | 10.68 | 766,656 | +0.07(+0.66%) |
Jun 12, 2024 | 10.30 | 10.88 | 10.24 | 10.61 | 836,067 | +0.39(+3.82%) |
Jun 11, 2024 | 9.870 | 10.24 | 9.800 | 10.22 | 688,100 | +0.35(+3.55%) |
Jun 10, 2024 | 9.760 | 9.960 | 9.620 | 9.870 | 637,750 | +0.14(+1.44%) |
Jun 07, 2024 | 10.16 | 10.16 | 9.710 | 9.730 | 618,137 | -0.50(-4.89%) |
Jun 06, 2024 | 9.970 | 10.26 | 9.930 | 10.23 | 506,236 | +0.21(+2.10%) |
Jun 05, 2024 | 9.830 | 10.02 | 9.670 | 10.02 | 509,235 | +0.18(+1.83%) |
Jun 04, 2024 | 9.880 | 9.890 | 9.620 | 9.840 | 612,832 | -0.05(-0.51%) |
Jun 03, 2024 | 10.06 | 10.27 | 9.890 | 9.890 | 563,846 | -0.10(-1.00%) |
May 31, 2024 | 10.02 | 10.12 | 9.840 | 9.990 | 367,217 | -0.03(-0.30%) |
May 30, 2024 | 9.990 | 10.11 | 9.915 | 10.02 | 448,457 | +0.09(+0.91%) |
May 29, 2024 | 9.930 | 10.06 | 9.842 | 9.930 | 464,627 | -0.03(-0.30%) |
May 28, 2024 | 9.790 | 10.17 | 9.777 | 9.960 | 696,339 | +0.22(+2.26%) |
May 24, 2024 | 9.800 | 9.800 | 9.590 | 9.740 | 384,201 | -0.01(-0.10%) |
May 23, 2024 | 9.910 | 9.925 | 9.632 | 9.750 | 495,862 | -0.06(-0.61%) |
May 22, 2024 | 9.840 | 9.965 | 9.660 | 9.810 | 660,187 | +0.12(+1.24%) |
May 21, 2024 | 9.430 | 9.775 | 9.310 | 9.690 | 750,026 | +0.28(+2.98%) |
May 20, 2024 | 9.400 | 9.575 | 9.340 | 9.410 | 777,394 | +0.07(+0.75%) |
May 17, 2024 | 9.360 | 9.430 | 9.170 | 9.340 | 640,115 | +0.00(+0.00%) |
May 16, 2024 | 9.310 | 9.440 | 9.230 | 9.340 | 675,928 | +0.00(+0.00%) |
May 15, 2024 | 8.910 | 9.360 | 8.890 | 9.340 | 977,781 | +0.51(+5.78%) |
May 14, 2024 | 8.480 | 8.950 | 8.480 | 8.830 | 807,149 | +0.43(+5.12%) |
May 13, 2024 | 8.380 | 8.540 | 8.290 | 8.400 | 915,797 | +0.10(+1.20%) |
May 10, 2024 | 8.100 | 8.365 | 8.010 | 8.300 | 728,855 | +0.22(+2.72%) |
May 09, 2024 | 7.620 | 8.220 | 7.510 | 8.080 | 1,116,735 | +0.57(+7.59%) |
May 08, 2024 | 7.320 | 7.530 | 7.270 | 7.510 | 294,644 | +0.14(+1.90%) |
May 07, 2024 | 7.330 | 7.510 | 7.310 | 7.370 | 315,500 | +0.04(+0.55%) |
May 06, 2024 | 7.410 | 7.410 | 7.255 | 7.330 | 322,361 | +0.11(+1.52%) |
May 03, 2024 | 7.280 | 7.295 | 7.170 | 7.220 | 237,178 | -0.04(-0.55%) |
May 02, 2024 | 7.250 | 7.320 | 7.220 | 7.260 | 263,537 | +0.08(+1.11%) |