Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 8.840 | 8.980 | 8.800 | 8.830 | 249,344 | -0.06(-0.67%) |
Jul 24, 2024 | 9.110 | 9.410 | 8.880 | 8.890 | 347,618 | -0.51(-5.43%) |
Jul 23, 2024 | 9.540 | 9.540 | 9.350 | 9.400 | 166,489 | -0.28(-2.89%) |
Jul 22, 2024 | 9.600 | 9.740 | 9.540 | 9.680 | 270,882 | +0.17(+1.79%) |
Jul 19, 2024 | 9.550 | 9.670 | 9.360 | 9.510 | 604,877 | +0.23(+2.48%) |
Jul 18, 2024 | 9.670 | 9.700 | 9.280 | 9.280 | 541,722 | -0.60(-6.07%) |
Jul 17, 2024 | 10.09 | 10.24 | 9.870 | 9.880 | 230,424 | -0.34(-3.33%) |
Jul 16, 2024 | 10.34 | 10.42 | 10.14 | 10.22 | 110,975 | +0.00(+0.00%) |
Jul 15, 2024 | 10.25 | 10.31 | 10.21 | 10.22 | 109,081 | -0.19(-1.83%) |
Jul 12, 2024 | 10.33 | 10.48 | 10.25 | 10.41 | 212,552 | +0.02(+0.19%) |
Jul 11, 2024 | 10.53 | 10.56 | 10.20 | 10.39 | 261,646 | -0.09(-0.86%) |
Jul 10, 2024 | 10.67 | 10.69 | 10.44 | 10.48 | 170,581 | -0.12(-1.13%) |
Jul 09, 2024 | 10.59 | 10.78 | 10.54 | 10.60 | 223,623 | -0.10(-0.93%) |
Jul 08, 2024 | 10.43 | 10.71 | 10.37 | 10.70 | 213,515 | +0.19(+1.81%) |
Jul 05, 2024 | 10.18 | 10.55 | 9.963 | 10.51 | 707,999 | +1.00(+10.52%) |
Jul 03, 2024 | 9.250 | 9.530 | 9.250 | 9.510 | 225,132 | +0.73(+8.31%) |
Jul 02, 2024 | 8.830 | 8.880 | 8.630 | 8.780 | 354,839 | -0.09(-1.01%) |
Jul 01, 2024 | 9.290 | 9.360 | 8.805 | 8.870 | 442,991 | -0.43(-4.62%) |
Jun 28, 2024 | 9.630 | 9.630 | 9.210 | 9.300 | 393,467 | -0.52(-5.30%) |
Jun 27, 2024 | 9.710 | 9.850 | 9.470 | 9.820 | 465,836 | +0.08(+0.82%) |
Jun 26, 2024 | 9.890 | 9.890 | 9.680 | 9.740 | 314,737 | -0.29(-2.89%) |
Jun 25, 2024 | 10.34 | 10.35 | 10.02 | 10.03 | 166,998 | -0.32(-3.09%) |
Jun 24, 2024 | 10.13 | 10.35 | 10.10 | 10.35 | 225,990 | +0.40(+4.02%) |
Jun 21, 2024 | 9.940 | 10.09 | 9.860 | 9.950 | 448,910 | -0.14(-1.39%) |
Jun 20, 2024 | 10.22 | 10.29 | 9.860 | 10.09 | 693,173 | -0.24(-2.32%) |
Jun 18, 2024 | 10.27 | 10.46 | 10.21 | 10.33 | 624,390 | -0.19(-1.81%) |
Jun 17, 2024 | 10.64 | 10.68 | 10.38 | 10.52 | 530,423 | -0.39(-3.57%) |
Jun 14, 2024 | 10.67 | 10.99 | 10.65 | 10.91 | 324,167 | +0.11(+1.02%) |
Jun 13, 2024 | 10.90 | 10.97 | 10.76 | 10.80 | 155,322 | -0.10(-0.92%) |
Jun 12, 2024 | 11.25 | 11.25 | 10.83 | 10.90 | 223,986 | -0.30(-2.68%) |
Jun 11, 2024 | 11.21 | 11.27 | 11.08 | 11.20 | 112,151 | +0.04(+0.36%) |
Jun 10, 2024 | 11.12 | 11.30 | 11.10 | 11.16 | 96,300 | -0.18(-1.59%) |
Jun 07, 2024 | 11.42 | 11.57 | 11.18 | 11.34 | 170,942 | -0.30(-2.58%) |
Jun 06, 2024 | 11.63 | 11.72 | 11.56 | 11.64 | 140,517 | +0.26(+2.28%) |
Jun 05, 2024 | 11.50 | 11.81 | 11.37 | 11.38 | 131,121 | -0.03(-0.26%) |
Jun 04, 2024 | 11.61 | 11.75 | 11.40 | 11.41 | 118,781 | -0.29(-2.48%) |
Jun 03, 2024 | 11.58 | 11.85 | 11.51 | 11.70 | 120,626 | +0.04(+0.34%) |
May 31, 2024 | 12.00 | 12.00 | 11.60 | 11.66 | 389,610 | -0.43(-3.56%) |
May 30, 2024 | 11.89 | 12.21 | 11.89 | 12.09 | 117,122 | +0.11(+0.92%) |
May 29, 2024 | 12.13 | 12.14 | 11.89 | 11.98 | 316,687 | -0.39(-3.15%) |
May 28, 2024 | 12.72 | 12.72 | 12.20 | 12.37 | 152,842 | -0.24(-1.90%) |
May 24, 2024 | 12.87 | 12.89 | 12.60 | 12.61 | 135,187 | -0.19(-1.48%) |
May 23, 2024 | 12.97 | 13.03 | 12.70 | 12.80 | 150,919 | -0.08(-0.62%) |
May 22, 2024 | 13.01 | 13.16 | 12.87 | 12.88 | 144,177 | -0.33(-2.50%) |
May 21, 2024 | 13.25 | 13.43 | 13.13 | 13.21 | 133,029 | +0.03(+0.23%) |
May 20, 2024 | 13.25 | 13.47 | 13.13 | 13.18 | 167,415 | -0.21(-1.57%) |
May 17, 2024 | 13.16 | 13.41 | 13.11 | 13.39 | 105,306 | +0.23(+1.75%) |
May 16, 2024 | 13.15 | 13.26 | 13.05 | 13.16 | 114,862 | +0.11(+0.84%) |
May 15, 2024 | 12.86 | 13.13 | 12.83 | 13.05 | 227,262 | +0.25(+1.95%) |
May 14, 2024 | 12.79 | 13.02 | 12.74 | 12.80 | 123,830 | -0.08(-0.62%) |
May 13, 2024 | 13.04 | 13.17 | 12.80 | 12.88 | 174,763 | -0.04(-0.31%) |
May 10, 2024 | 13.10 | 13.17 | 12.82 | 12.92 | 350,483 | -0.04(-0.31%) |
May 09, 2024 | 12.92 | 13.10 | 12.69 | 12.96 | 190,955 | -0.33(-2.48%) |
May 08, 2024 | 13.22 | 13.38 | 13.21 | 13.29 | 174,012 | -0.13(-0.97%) |
May 07, 2024 | 13.49 | 13.62 | 13.34 | 13.42 | 316,402 | +0.20(+1.51%) |
May 06, 2024 | 13.36 | 13.42 | 13.07 | 13.22 | 231,840 | -0.14(-1.05%) |
May 03, 2024 | 13.36 | 13.43 | 13.21 | 13.36 | 622,400 | +0.40(+3.09%) |
May 02, 2024 | 12.99 | 13.09 | 12.87 | 12.96 | 364,659 | +0.11(+0.86%) |