Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.43 | 11.40 | 10.29 | 11.01 | 22,318 | +0.50(+4.81%) |
Jul 18, 2024 | 12.13 | 12.48 | 10.20 | 10.51 | 79,751 | -1.54(-12.82%) |
Jul 17, 2024 | 12.44 | 12.78 | 11.15 | 12.05 | 120,184 | -0.22(-1.79%) |
Jul 16, 2024 | 11.20 | 12.98 | 11.20 | 12.27 | 77,383 | +1.11(+9.95%) |
Jul 15, 2024 | 10.63 | 11.60 | 10.50 | 11.16 | 44,059 | +0.69(+6.59%) |
Jul 12, 2024 | 10.06 | 12.46 | 9.730 | 10.47 | 106,554 | +0.32(+3.15%) |
Jul 11, 2024 | 9.100 | 10.58 | 9.090 | 10.15 | 109,947 | +1.13(+12.53%) |
Jul 10, 2024 | 8.160 | 9.100 | 8.140 | 9.020 | 51,550 | +0.92(+11.36%) |
Jul 09, 2024 | 7.950 | 8.280 | 7.785 | 8.100 | 57,259 | +0.14(+1.76%) |
Jul 08, 2024 | 8.290 | 8.490 | 7.500 | 7.960 | 89,993 | -0.32(-3.86%) |
Jul 05, 2024 | 7.730 | 8.380 | 7.310 | 8.280 | 100,307 | +0.57(+7.39%) |
Jul 03, 2024 | 7.610 | 7.880 | 7.550 | 7.710 | 31,934 | +0.19(+2.53%) |
Jul 02, 2024 | 8.340 | 8.340 | 7.310 | 7.520 | 93,674 | -0.84(-10.05%) |
Jul 01, 2024 | 8.500 | 8.800 | 8.210 | 8.360 | 156,123 | -0.14(-1.65%) |
Jun 28, 2024 | 8.170 | 9.100 | 8.170 | 8.500 | 746,152 | +0.24(+2.91%) |
Jun 27, 2024 | 7.300 | 8.390 | 7.070 | 8.260 | 147,484 | +0.96(+13.23%) |
Jun 26, 2024 | 7.780 | 7.840 | 7.270 | 7.295 | 75,835 | -0.49(-6.23%) |
Jun 25, 2024 | 8.290 | 8.400 | 7.425 | 7.780 | 133,676 | -0.50(-6.10%) |
Jun 24, 2024 | 8.290 | 8.468 | 7.710 | 8.285 | 122,303 | +0.05(+0.67%) |
Jun 21, 2024 | 8.910 | 9.000 | 7.410 | 8.230 | 439,055 | -0.67(-7.53%) |
Jun 20, 2024 | 9.590 | 10.00 | 8.770 | 8.900 | 102,161 | -0.96(-9.78%) |
Jun 18, 2024 | 10.29 | 10.39 | 9.310 | 9.865 | 103,832 | -0.75(-7.04%) |
Jun 17, 2024 | 11.00 | 11.34 | 9.787 | 10.61 | 190,254 | -2.16(-16.93%) |
Jun 14, 2024 | 12.68 | 13.75 | 12.42 | 12.78 | 51,208 | -0.41(-3.13%) |
Jun 13, 2024 | 13.25 | 13.50 | 12.81 | 13.19 | 22,503 | -0.44(-3.19%) |
Jun 12, 2024 | 14.25 | 14.66 | 13.36 | 13.62 | 18,180 | -0.43(-3.06%) |
Jun 11, 2024 | 12.54 | 14.05 | 12.54 | 14.05 | 26,274 | +1.00(+7.68%) |
Jun 10, 2024 | 13.50 | 13.75 | 12.25 | 13.05 | 48,145 | -0.17(-1.29%) |
Jun 07, 2024 | 14.25 | 14.25 | 13.00 | 13.22 | 52,845 | -1.01(-7.08%) |
Jun 06, 2024 | 14.75 | 14.75 | 13.81 | 14.23 | 44,826 | -0.25(-1.71%) |
Jun 05, 2024 | 14.17 | 14.68 | 13.75 | 14.47 | 36,837 | +0.28(+1.94%) |
Jun 04, 2024 | 14.84 | 15.41 | 13.79 | 14.20 | 48,484 | -0.25(-1.75%) |
Jun 03, 2024 | 14.00 | 15.00 | 13.75 | 14.45 | 51,437 | +0.43(+3.07%) |
May 31, 2024 | 14.20 | 14.72 | 13.75 | 14.02 | 43,167 | -0.18(-1.28%) |
May 30, 2024 | 14.03 | 14.99 | 14.02 | 14.21 | 35,513 | +0.21(+1.46%) |
May 29, 2024 | 15.44 | 15.45 | 13.84 | 14.00 | 57,339 | -1.29(-8.42%) |
May 28, 2024 | 16.39 | 16.39 | 14.66 | 15.29 | 38,106 | -0.31(-2.00%) |
May 24, 2024 | 16.75 | 17.00 | 15.50 | 15.60 | 30,491 | -0.65(-4.00%) |
May 23, 2024 | 17.52 | 17.77 | 16.25 | 16.25 | 27,477 | -1.25(-7.12%) |
May 22, 2024 | 17.05 | 18.25 | 16.48 | 17.50 | 33,021 | +0.16(+0.94%) |
May 21, 2024 | 17.50 | 17.99 | 16.88 | 17.33 | 79,952 | -0.42(-2.35%) |
May 20, 2024 | 15.50 | 17.98 | 15.00 | 17.75 | 73,446 | +2.50(+16.39%) |
May 17, 2024 | 15.00 | 15.87 | 14.64 | 15.25 | 72,994 | +0.16(+1.06%) |
May 16, 2024 | 15.82 | 16.50 | 14.91 | 15.09 | 45,047 | -0.91(-5.69%) |
May 15, 2024 | 15.00 | 16.75 | 15.00 | 16.00 | 40,000 | +0.88(+5.79%) |
May 14, 2024 | 14.00 | 15.45 | 13.91 | 15.12 | 56,875 | +1.21(+8.73%) |
May 13, 2024 | 13.52 | 14.09 | 12.11 | 13.91 | 101,414 | +0.66(+5.00%) |
May 10, 2024 | 14.25 | 15.71 | 13.12 | 13.25 | 82,310 | -0.40(-2.91%) |
May 09, 2024 | 14.25 | 14.49 | 13.43 | 13.64 | 70,054 | -0.49(-3.48%) |
May 08, 2024 | 15.00 | 15.16 | 14.00 | 14.14 | 57,683 | -0.93(-6.16%) |
May 07, 2024 | 16.00 | 16.25 | 14.47 | 15.06 | 66,570 | -0.68(-4.32%) |
May 06, 2024 | 16.88 | 17.41 | 15.25 | 15.74 | 45,784 | -1.01(-6.00%) |
May 03, 2024 | 16.25 | 17.12 | 16.25 | 16.75 | 29,672 | +0.49(+3.03%) |
May 02, 2024 | 17.50 | 17.66 | 15.25 | 16.26 | 88,573 | -0.86(-5.00%) |