Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 9.510 | 10.19 | 9.383 | 9.480 | 18,135 | -0.20(-2.07%) |
Jul 29, 2024 | 10.16 | 10.23 | 9.350 | 9.680 | 23,532 | -0.41(-4.06%) |
Jul 26, 2024 | 10.13 | 10.67 | 9.620 | 10.09 | 25,055 | +0.12(+1.20%) |
Jul 25, 2024 | 10.02 | 10.27 | 9.880 | 9.970 | 21,717 | -0.02(-0.20%) |
Jul 24, 2024 | 10.35 | 10.38 | 9.750 | 9.990 | 28,114 | -0.36(-3.48%) |
Jul 23, 2024 | 10.74 | 11.07 | 10.11 | 10.35 | 49,366 | -0.49(-4.52%) |
Jul 22, 2024 | 10.79 | 11.05 | 10.42 | 10.84 | 33,339 | +0.02(+0.18%) |
Jul 19, 2024 | 10.40 | 10.82 | 10.01 | 10.82 | 30,912 | +0.33(+3.15%) |
Jul 18, 2024 | 11.04 | 11.15 | 10.01 | 10.49 | 71,131 | -0.47(-4.29%) |
Jul 17, 2024 | 11.16 | 11.20 | 10.65 | 10.96 | 18,582 | -0.18(-1.62%) |
Jul 16, 2024 | 11.55 | 11.55 | 11.00 | 11.14 | 39,010 | -0.24(-2.11%) |
Jul 15, 2024 | 11.28 | 11.75 | 10.90 | 11.38 | 60,059 | +0.10(+0.89%) |
Jul 12, 2024 | 10.85 | 11.39 | 10.69 | 11.28 | 30,280 | -0.02(-0.18%) |
Jul 11, 2024 | 10.70 | 11.38 | 10.44 | 11.30 | 26,539 | +0.51(+4.73%) |
Jul 10, 2024 | 10.52 | 10.79 | 10.41 | 10.79 | 18,689 | +0.01(+0.09%) |
Jul 09, 2024 | 11.03 | 11.19 | 10.18 | 10.78 | 62,118 | -0.47(-4.18%) |
Jul 08, 2024 | 10.33 | 11.55 | 10.16 | 11.25 | 50,745 | +0.85(+8.17%) |
Jul 05, 2024 | 10.35 | 10.85 | 9.835 | 10.40 | 65,277 | +0.10(+0.97%) |
Jul 03, 2024 | 9.820 | 10.35 | 9.820 | 10.30 | 83,535 | +0.34(+3.41%) |
Jul 02, 2024 | 10.44 | 10.50 | 9.530 | 9.960 | 92,572 | -0.57(-5.41%) |
Jul 01, 2024 | 10.25 | 10.80 | 9.970 | 10.53 | 64,816 | +0.22(+2.13%) |
Jun 28, 2024 | 11.73 | 12.50 | 10.12 | 10.31 | 207,159 | -1.52(-12.85%) |
Jun 27, 2024 | 11.38 | 13.50 | 11.35 | 11.83 | 65,717 | +0.23(+1.98%) |
Jun 26, 2024 | 11.57 | 11.80 | 11.01 | 11.60 | 88,830 | +0.00(+0.00%) |
Jun 25, 2024 | 11.30 | 11.98 | 11.30 | 11.60 | 91,344 | +0.23(+2.02%) |
Jun 24, 2024 | 10.49 | 11.60 | 10.49 | 11.37 | 91,735 | +0.56(+5.18%) |
Jun 21, 2024 | 9.510 | 10.90 | 9.150 | 10.81 | 937,098 | +1.30(+13.67%) |
Jun 20, 2024 | 10.09 | 10.90 | 9.510 | 9.510 | 37,099 | -0.59(-5.84%) |
Jun 18, 2024 | 10.45 | 11.40 | 10.03 | 10.10 | 33,261 | -0.55(-5.16%) |
Jun 17, 2024 | 10.22 | 10.99 | 9.730 | 10.65 | 33,341 | +0.52(+5.13%) |
Jun 14, 2024 | 10.80 | 11.51 | 9.987 | 10.13 | 45,144 | -0.65(-6.03%) |
Jun 13, 2024 | 9.380 | 11.27 | 9.380 | 10.78 | 64,829 | +1.28(+13.47%) |
Jun 12, 2024 | 9.010 | 10.08 | 9.000 | 9.500 | 48,301 | +0.71(+8.08%) |
Jun 11, 2024 | 10.05 | 10.05 | 8.540 | 8.790 | 188,439 | -1.29(-12.80%) |
Jun 10, 2024 | 10.74 | 10.90 | 9.470 | 10.08 | 301,414 | -0.81(-7.44%) |
Jun 07, 2024 | 9.740 | 12.99 | 9.740 | 10.89 | 201,859 | +0.66(+6.45%) |
Jun 06, 2024 | 11.80 | 11.80 | 9.040 | 10.23 | 304,392 | -1.64(-13.82%) |
Jun 05, 2024 | 13.30 | 13.80 | 10.57 | 11.87 | 172,061 | -1.93(-13.99%) |
Jun 04, 2024 | 12.99 | 14.86 | 12.83 | 13.80 | 134,146 | +0.46(+3.45%) |
Jun 03, 2024 | 14.28 | 14.28 | 11.51 | 13.34 | 167,574 | -0.05(-0.37%) |
May 31, 2024 | 15.32 | 15.91 | 12.71 | 13.39 | 176,338 | -2.27(-14.50%) |
May 30, 2024 | 15.66 | 15.99 | 14.80 | 15.66 | 141,411 | -1.32(-7.77%) |
May 29, 2024 | 20.00 | 20.00 | 15.45 | 16.98 | 206,480 | -2.91(-14.63%) |
May 28, 2024 | 14.14 | 21.78 | 14.14 | 19.89 | 369,641 | +5.75(+40.66%) |
May 24, 2024 | 13.91 | 14.57 | 13.40 | 14.14 | 53,542 | +0.34(+2.46%) |
May 23, 2024 | 13.94 | 13.94 | 13.00 | 13.80 | 28,672 | +0.30(+2.22%) |
May 22, 2024 | 14.00 | 14.56 | 13.50 | 13.50 | 18,788 | -0.27(-1.96%) |
May 21, 2024 | 13.02 | 14.57 | 12.75 | 13.77 | 72,038 | +0.72(+5.52%) |
May 20, 2024 | 13.07 | 13.30 | 12.55 | 13.05 | 42,339 | -0.24(-1.81%) |
May 17, 2024 | 13.10 | 13.40 | 12.75 | 13.29 | 42,269 | +0.61(+4.81%) |
May 16, 2024 | 12.65 | 12.75 | 12.35 | 12.68 | 12,831 | +0.18(+1.44%) |
May 15, 2024 | 12.42 | 12.57 | 12.17 | 12.50 | 27,829 | +0.08(+0.64%) |
May 14, 2024 | 12.32 | 12.80 | 12.05 | 12.42 | 71,674 | -0.01(-0.08%) |
May 13, 2024 | 12.94 | 12.97 | 12.06 | 12.43 | 16,439 | -0.51(-3.94%) |
May 10, 2024 | 12.85 | 14.37 | 11.93 | 12.94 | 36,285 | +0.09(+0.70%) |
May 09, 2024 | 11.93 | 13.25 | 11.88 | 12.85 | 43,827 | +0.70(+5.76%) |
May 08, 2024 | 12.23 | 12.30 | 11.35 | 12.15 | 20,668 | +0.05(+0.41%) |
May 07, 2024 | 11.70 | 12.10 | 11.60 | 12.10 | 15,005 | +0.40(+3.42%) |
May 06, 2024 | 11.57 | 12.10 | 11.30 | 11.70 | 32,290 | +0.25(+2.18%) |
May 03, 2024 | 11.25 | 11.99 | 11.25 | 11.45 | 31,999 | -0.35(-2.97%) |
May 02, 2024 | 12.28 | 12.28 | 10.95 | 11.80 | 33,883 | +0.25(+2.16%) |