Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 13.04 | 13.25 | 12.61 | 13.00 | 38,645 | -0.23(-1.74%) |
Jul 16, 2024 | 13.53 | 13.65 | 12.60 | 13.23 | 25,980 | -0.28(-2.07%) |
Jul 15, 2024 | 13.00 | 13.95 | 13.00 | 13.51 | 93,117 | +0.79(+6.21%) |
Jul 12, 2024 | 12.14 | 13.24 | 12.00 | 12.72 | 462,018 | +3.02(+31.13%) |
Jul 11, 2024 | 9.820 | 10.01 | 9.700 | 9.700 | 5,580 | -0.31(-3.10%) |
Jul 10, 2024 | 10.16 | 10.16 | 10.01 | 10.01 | 5,482 | -0.00(-0.00%) |
Jul 09, 2024 | 10.15 | 10.15 | 10.01 | 10.01 | 858 | -0.15(-1.47%) |
Jul 08, 2024 | 10.16 | 10.16 | 10.05 | 10.16 | 2,949 | +0.27(+2.73%) |
Jul 05, 2024 | 10.04 | 10.17 | 9.620 | 9.890 | 5,625 | -0.33(-3.23%) |
Jul 03, 2024 | 10.05 | 10.29 | 10.00 | 10.22 | 3,214 | +0.18(+1.79%) |
Jul 02, 2024 | 10.76 | 10.76 | 10.04 | 10.04 | 3,205 | -0.26(-2.52%) |
Jul 01, 2024 | 10.21 | 10.51 | 10.21 | 10.30 | 6,404 | +0.01(+0.10%) |
Jun 28, 2024 | 10.00 | 10.56 | 10.00 | 10.29 | 2,697 | +0.38(+3.83%) |
Jun 27, 2024 | 9.760 | 10.80 | 9.720 | 9.910 | 44,117 | +0.21(+2.16%) |
Jun 26, 2024 | 9.820 | 9.850 | 9.630 | 9.700 | 4,774 | -0.15(-1.52%) |
Jun 25, 2024 | 9.950 | 9.950 | 9.850 | 9.850 | 1,352 | -0.10(-1.01%) |
Jun 24, 2024 | 10.29 | 10.29 | 9.800 | 9.950 | 1,974 | -0.38(-3.68%) |
Jun 21, 2024 | 9.736 | 10.35 | 9.736 | 10.33 | 3,451 | +0.42(+4.24%) |
Jun 20, 2024 | 9.620 | 10.00 | 9.620 | 9.910 | 16,695 | +0.05(+0.51%) |
Jun 18, 2024 | 9.770 | 10.45 | 9.770 | 9.860 | 3,097 | -0.13(-1.30%) |
Jun 17, 2024 | 10.44 | 10.84 | 9.650 | 9.990 | 16,063 | -0.45(-4.31%) |
Jun 14, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 743 | -0.06(-0.57%) |
Jun 13, 2024 | 10.81 | 10.81 | 10.25 | 10.50 | 3,245 | -0.26(-2.42%) |
Jun 12, 2024 | 11.29 | 11.29 | 10.11 | 10.76 | 6,297 | -0.08(-0.74%) |
Jun 11, 2024 | 10.34 | 11.10 | 10.34 | 10.84 | 12,234 | +0.37(+3.53%) |
Jun 10, 2024 | 10.55 | 10.83 | 10.42 | 10.47 | 6,602 | -0.23(-2.15%) |
Jun 07, 2024 | 10.62 | 10.79 | 10.55 | 10.70 | 4,154 | +0.03(+0.25%) |
Jun 06, 2024 | 10.75 | 10.80 | 10.62 | 10.67 | 1,485 | +0.01(+0.12%) |
Jun 05, 2024 | 10.73 | 11.02 | 10.66 | 10.66 | 2,833 | +0.00(+0.00%) |
Jun 04, 2024 | 10.65 | 11.15 | 10.62 | 10.66 | 6,877 | -0.34(-3.09%) |
Jun 03, 2024 | 10.63 | 11.42 | 10.63 | 11.00 | 3,620 | +0.31(+2.90%) |
May 31, 2024 | 11.02 | 11.02 | 10.58 | 10.69 | 5,005 | -0.35(-3.17%) |
May 30, 2024 | 10.75 | 11.31 | 10.75 | 11.04 | 3,675 | +0.44(+4.15%) |
May 29, 2024 | 10.93 | 10.93 | 10.60 | 10.60 | 8,748 | -0.36(-3.28%) |
May 28, 2024 | 10.81 | 11.09 | 10.71 | 10.96 | 14,662 | -0.08(-0.68%) |
May 24, 2024 | 11.25 | 11.47 | 10.80 | 11.04 | 13,480 | -0.20(-1.82%) |
May 23, 2024 | 11.49 | 11.49 | 11.18 | 11.24 | 2,186 | +0.02(+0.18%) |
May 22, 2024 | 11.45 | 11.59 | 11.22 | 11.22 | 4,143 | +0.05(+0.42%) |
May 21, 2024 | 11.04 | 11.63 | 11.04 | 11.17 | 1,340 | -0.27(-2.33%) |
May 20, 2024 | 11.35 | 11.44 | 11.22 | 11.44 | 1,407 | -0.06(-0.52%) |
May 17, 2024 | 11.79 | 11.88 | 11.50 | 11.50 | 963 | -0.30(-2.54%) |
May 16, 2024 | 12.00 | 12.00 | 11.61 | 11.80 | 6,595 | -0.30(-2.48%) |
May 15, 2024 | 11.99 | 12.50 | 11.99 | 12.10 | 5,311 | +0.22(+1.85%) |
May 14, 2024 | 11.33 | 11.88 | 11.30 | 11.88 | 11,307 | +0.08(+0.68%) |
May 13, 2024 | 11.77 | 11.88 | 11.28 | 11.80 | 7,880 | +0.22(+1.90%) |
May 10, 2024 | 10.91 | 11.81 | 10.85 | 11.58 | 54,820 | +0.35(+3.12%) |
May 09, 2024 | 11.60 | 11.80 | 11.06 | 11.23 | 32,321 | -0.03(-0.27%) |
May 08, 2024 | 11.60 | 11.60 | 11.26 | 11.26 | 2,865 | +0.01(+0.09%) |
May 07, 2024 | 11.53 | 11.73 | 10.90 | 11.25 | 13,169 | -0.29(-2.51%) |
May 06, 2024 | 11.60 | 11.72 | 11.30 | 11.54 | 4,847 | +0.24(+2.12%) |
May 03, 2024 | 11.33 | 11.73 | 10.77 | 11.30 | 12,339 | +0.08(+0.71%) |
May 02, 2024 | 10.80 | 11.22 | 10.76 | 11.22 | 3,615 | +0.50(+4.66%) |