Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.99 | 11.68 | 10.85 | 11.45 | 100,360 | +0.45(+4.09%) |
Jul 18, 2024 | 10.97 | 11.10 | 10.66 | 11.00 | 112,342 | -0.10(-0.86%) |
Jul 17, 2024 | 11.20 | 11.27 | 10.80 | 11.10 | 202,414 | -0.21(-1.81%) |
Jul 16, 2024 | 11.95 | 12.19 | 11.25 | 11.30 | 322,272 | -0.40(-3.42%) |
Jul 15, 2024 | 11.01 | 11.99 | 10.65 | 11.70 | 298,532 | +1.32(+12.74%) |
Jul 12, 2024 | 9.520 | 10.46 | 9.470 | 10.38 | 158,105 | +0.69(+7.14%) |
Jul 11, 2024 | 9.500 | 10.44 | 9.445 | 9.685 | 207,798 | +0.39(+4.15%) |
Jul 10, 2024 | 8.920 | 9.700 | 8.760 | 9.300 | 142,696 | +0.38(+4.31%) |
Jul 09, 2024 | 8.710 | 9.110 | 8.600 | 8.916 | 125,756 | -0.14(-1.59%) |
Jul 08, 2024 | 9.050 | 9.200 | 8.160 | 9.060 | 194,714 | +0.06(+0.67%) |
Jul 05, 2024 | 8.480 | 9.400 | 8.100 | 9.000 | 245,270 | -0.57(-5.96%) |
Jul 03, 2024 | 9.490 | 9.990 | 9.490 | 9.570 | 101,887 | -0.49(-4.87%) |
Jul 02, 2024 | 10.10 | 10.25 | 9.860 | 10.06 | 138,141 | -0.04(-0.40%) |
Jul 01, 2024 | 10.50 | 10.67 | 9.810 | 10.10 | 236,343 | -0.20(-1.94%) |
Jun 28, 2024 | 10.16 | 10.71 | 9.990 | 10.30 | 154,535 | +0.30(+3.00%) |
Jun 27, 2024 | 9.950 | 10.93 | 9.530 | 10.00 | 227,336 | -0.10(-0.99%) |
Jun 26, 2024 | 8.580 | 10.19 | 8.290 | 10.10 | 265,284 | +1.53(+17.85%) |
Jun 25, 2024 | 8.700 | 9.010 | 8.400 | 8.570 | 344,548 | +0.45(+5.54%) |
Jun 24, 2024 | 8.100 | 8.340 | 7.830 | 8.120 | 369,784 | -0.76(-8.56%) |
Jun 21, 2024 | 8.750 | 8.880 | 8.410 | 8.880 | 149,811 | -0.12(-1.33%) |
Jun 20, 2024 | 8.150 | 9.000 | 8.150 | 9.000 | 226,388 | +0.87(+10.70%) |
Jun 18, 2024 | 8.400 | 8.530 | 7.870 | 8.130 | 429,512 | -0.71(-8.03%) |
Jun 17, 2024 | 9.010 | 9.130 | 8.070 | 8.840 | 443,083 | -0.36(-3.91%) |
Jun 14, 2024 | 10.45 | 10.45 | 9.020 | 9.200 | 550,924 | -1.34(-12.71%) |
Jun 13, 2024 | 10.86 | 11.25 | 10.41 | 10.54 | 158,425 | -0.34(-3.13%) |
Jun 12, 2024 | 10.85 | 11.35 | 10.80 | 10.88 | 159,324 | +0.39(+3.72%) |
Jun 11, 2024 | 10.65 | 10.70 | 10.11 | 10.49 | 221,714 | -0.47(-4.29%) |
Jun 10, 2024 | 11.06 | 11.25 | 10.80 | 10.96 | 237,800 | -0.14(-1.26%) |
Jun 07, 2024 | 11.37 | 12.29 | 10.67 | 11.10 | 312,558 | +0.00(+0.00%) |
Jun 06, 2024 | 11.04 | 11.81 | 10.91 | 11.10 | 204,027 | +0.35(+3.26%) |
Jun 05, 2024 | 10.93 | 10.98 | 10.55 | 10.75 | 206,124 | +0.10(+0.94%) |
Jun 04, 2024 | 10.90 | 11.29 | 10.31 | 10.65 | 355,665 | -0.23(-2.11%) |
Jun 03, 2024 | 11.75 | 12.15 | 10.80 | 10.88 | 236,919 | -0.55(-4.81%) |
May 31, 2024 | 11.67 | 12.04 | 10.56 | 11.43 | 256,288 | -0.32(-2.72%) |
May 30, 2024 | 11.85 | 12.50 | 11.65 | 11.75 | 207,835 | +0.24(+2.09%) |
May 29, 2024 | 12.21 | 12.57 | 11.50 | 11.51 | 219,368 | -0.69(-5.66%) |
May 28, 2024 | 12.90 | 12.90 | 12.11 | 12.20 | 193,764 | -0.86(-6.58%) |
May 24, 2024 | 12.67 | 13.17 | 12.25 | 13.06 | 231,945 | +0.39(+3.08%) |
May 23, 2024 | 12.80 | 13.15 | 12.20 | 12.67 | 220,366 | -0.28(-2.16%) |
May 22, 2024 | 13.74 | 13.99 | 12.90 | 12.95 | 234,282 | -0.78(-5.68%) |
May 21, 2024 | 15.00 | 15.19 | 13.65 | 13.73 | 430,352 | -0.40(-2.83%) |
May 20, 2024 | 13.39 | 14.13 | 12.15 | 14.13 | 380,508 | +0.85(+6.39%) |
May 17, 2024 | 13.40 | 13.68 | 12.88 | 13.28 | 320,364 | +0.44(+3.43%) |
May 16, 2024 | 14.55 | 14.55 | 12.60 | 12.84 | 428,871 | -1.73(-11.85%) |
May 15, 2024 | 12.50 | 14.70 | 12.05 | 14.57 | 469,497 | +2.86(+24.44%) |
May 14, 2024 | 11.38 | 11.75 | 11.25 | 11.71 | 239,705 | +0.13(+1.17%) |
May 13, 2024 | 11.25 | 11.90 | 11.25 | 11.57 | 192,930 | +0.57(+5.18%) |
May 10, 2024 | 12.40 | 12.50 | 11.00 | 11.00 | 225,895 | -0.85(-7.17%) |
May 09, 2024 | 11.25 | 12.66 | 11.11 | 11.85 | 102,282 | +0.28(+2.38%) |
May 08, 2024 | 11.70 | 11.72 | 10.91 | 11.57 | 197,799 | -0.41(-3.38%) |
May 07, 2024 | 12.02 | 12.40 | 11.63 | 11.98 | 427,660 | +0.02(+0.17%) |
May 06, 2024 | 13.50 | 13.80 | 11.12 | 11.96 | 510,938 | -0.44(-3.55%) |
May 03, 2024 | 12.75 | 13.35 | 12.20 | 12.40 | 346,875 | +0.61(+5.17%) |
May 02, 2024 | 11.15 | 12.20 | 11.10 | 11.79 | 470,375 | +1.10(+10.29%) |