Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.25 | 13.55 | 13.24 | 13.52 | 4,056 | +0.02(+0.15%) |
Jul 29, 2024 | 12.99 | 13.72 | 12.99 | 13.50 | 6,990 | -0.09(-0.66%) |
Jul 26, 2024 | 13.10 | 13.59 | 12.80 | 13.59 | 10,655 | +0.59(+4.54%) |
Jul 25, 2024 | 13.60 | 13.67 | 12.97 | 13.00 | 15,835 | -0.65(-4.76%) |
Jul 24, 2024 | 13.89 | 14.19 | 13.40 | 13.65 | 5,256 | -0.62(-4.34%) |
Jul 23, 2024 | 14.50 | 14.50 | 13.41 | 14.27 | 13,260 | -0.23(-1.59%) |
Jul 22, 2024 | 12.10 | 15.75 | 12.10 | 14.50 | 110,505 | +2.63(+22.16%) |
Jul 19, 2024 | 11.68 | 12.28 | 11.46 | 11.87 | 11,008 | +0.03(+0.25%) |
Jul 18, 2024 | 12.03 | 12.03 | 11.57 | 11.84 | 565 | +0.01(+0.08%) |
Jul 17, 2024 | 12.06 | 12.08 | 11.83 | 11.83 | 2,136 | -0.33(-2.71%) |
Jul 16, 2024 | 12.20 | 12.37 | 12.16 | 12.16 | 4,512 | -0.10(-0.84%) |
Jul 15, 2024 | 11.25 | 13.00 | 11.25 | 12.26 | 14,451 | +0.81(+7.10%) |
Jul 12, 2024 | 11.14 | 11.45 | 10.95 | 11.45 | 7,127 | +0.45(+4.09%) |
Jul 11, 2024 | 11.14 | 11.14 | 10.97 | 11.00 | 1,031 | -0.12(-1.08%) |
Jul 10, 2024 | 11.00 | 11.12 | 10.85 | 11.12 | 1,592 | +0.00(+0.00%) |
Jul 09, 2024 | 10.85 | 11.12 | 10.85 | 11.12 | 565 | +0.13(+1.23%) |
Jul 08, 2024 | 11.17 | 11.17 | 10.95 | 10.98 | 4,554 | +0.09(+0.87%) |
Jul 05, 2024 | 10.85 | 11.00 | 10.57 | 10.89 | 6,185 | +0.25(+2.33%) |
Jul 03, 2024 | 11.16 | 11.16 | 10.64 | 10.64 | 439 | -0.35(-3.17%) |
Jul 02, 2024 | 10.74 | 11.20 | 10.74 | 10.99 | 6,933 | +0.27(+2.52%) |
Jul 01, 2024 | 10.94 | 10.94 | 10.60 | 10.72 | 5,104 | -0.54(-4.80%) |
Jun 28, 2024 | 10.70 | 11.28 | 10.70 | 11.26 | 9,202 | +0.36(+3.30%) |
Jun 27, 2024 | 10.75 | 10.94 | 10.70 | 10.90 | 857 | +0.12(+1.07%) |
Jun 26, 2024 | 10.62 | 10.82 | 10.62 | 10.79 | 3,246 | +0.17(+1.55%) |
Jun 25, 2024 | 11.06 | 11.06 | 10.50 | 10.62 | 9,531 | -0.80(-7.01%) |
Jun 21, 2024 | 11.42 | 123 | +0.51(+4.67%) | |||
Jun 20, 2024 | 10.83 | 11.18 | 10.80 | 10.91 | 2,882 | -0.10(-0.91%) |
Jun 17, 2024 | 11.01 | 499 | +0.21(+1.90%) | |||
Jun 14, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 292 | -0.09(-0.78%) |
Jun 13, 2024 | 10.59 | 11.03 | 10.51 | 10.89 | 2,115 | -0.01(-0.09%) |
Jun 11, 2024 | 10.90 | 222 | +0.15(+1.40%) | |||
Jun 10, 2024 | 10.21 | 10.80 | 10.21 | 10.75 | 1,895 | +0.00(+0.00%) |
Jun 07, 2024 | 10.60 | 11.01 | 10.54 | 10.75 | 3,173 | +0.00(+0.00%) |
Jun 06, 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 1,256 | +0.15(+1.40%) |
Jun 05, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 2,000 | +0.00(+0.00%) |
Jun 04, 2024 | 10.58 | 10.96 | 10.58 | 10.60 | 4,814 | -0.30(-2.73%) |
Jun 03, 2024 | 10.92 | 10.92 | 10.64 | 10.90 | 9,667 | -0.03(-0.27%) |
May 31, 2024 | 10.65 | 11.19 | 10.65 | 10.93 | 2,534 | +0.00(+0.00%) |
May 30, 2024 | 10.66 | 11.14 | 10.66 | 10.93 | 2,419 | +0.01(+0.09%) |
May 29, 2024 | 10.42 | 11.01 | 10.42 | 10.92 | 5,924 | -0.08(-0.72%) |
May 28, 2024 | 11.25 | 11.25 | 10.89 | 11.00 | 1,879 | +0.10(+0.91%) |
May 24, 2024 | 10.75 | 10.92 | 10.64 | 10.90 | 3,865 | +0.05(+0.46%) |
May 23, 2024 | 10.75 | 10.85 | 10.65 | 10.85 | 5,182 | +0.10(+0.92%) |
May 22, 2024 | 10.65 | 11.28 | 10.65 | 10.75 | 5,154 | +0.16(+1.50%) |
May 21, 2024 | 10.88 | 10.93 | 10.52 | 10.59 | 1,912 | -0.17(-1.57%) |
May 20, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 539 | +0.30(+2.84%) |
May 17, 2024 | 10.85 | 10.85 | 10.46 | 10.46 | 482 | +0.06(+0.57%) |
May 16, 2024 | 10.40 | 10.42 | 10.40 | 10.40 | 1,828 | +0.10(+0.96%) |
May 15, 2024 | 10.11 | 10.42 | 10.11 | 10.30 | 6,102 | +0.02(+0.19%) |
May 14, 2024 | 10.06 | 10.52 | 10.06 | 10.28 | 2,310 | -0.17(-1.61%) |
May 13, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 530 | -0.01(-0.09%) |
May 10, 2024 | 10.17 | 10.46 | 10.12 | 10.46 | 6,643 | +0.11(+1.09%) |
May 09, 2024 | 10.27 | 10.35 | 10.15 | 10.35 | 4,414 | +0.06(+0.54%) |
May 08, 2024 | 10.13 | 10.29 | 10.13 | 10.29 | 1,023 | +0.29(+2.87%) |
May 07, 2024 | 10.50 | 10.59 | 10.01 | 10.01 | 4,362 | -0.31(-2.98%) |
May 06, 2024 | 10.42 | 10.62 | 10.21 | 10.31 | 8,015 | +0.00(+0.00%) |
May 03, 2024 | 9.908 | 10.75 | 9.908 | 10.31 | 7,076 | +0.22(+2.14%) |
May 02, 2024 | 10.11 | 10.92 | 10.10 | 10.10 | 7,813 | -0.01(-0.08%) |