Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 11.15 | 11.44 | 10.71 | 10.72 | 257,778 | -0.59(-5.22%) |
Jul 23, 2024 | 11.19 | 11.38 | 10.91 | 11.31 | 255,241 | +0.10(+0.89%) |
Jul 22, 2024 | 11.55 | 11.70 | 10.82 | 11.21 | 479,665 | -0.27(-2.35%) |
Jul 19, 2024 | 11.39 | 11.61 | 11.12 | 11.48 | 308,584 | +0.06(+0.53%) |
Jul 18, 2024 | 12.25 | 12.53 | 11.39 | 11.42 | 457,435 | -0.80(-6.55%) |
Jul 17, 2024 | 12.59 | 12.92 | 11.67 | 12.22 | 569,239 | -0.53(-4.16%) |
Jul 16, 2024 | 11.71 | 12.83 | 11.45 | 12.75 | 830,933 | +1.08(+9.25%) |
Jul 15, 2024 | 11.11 | 11.69 | 10.94 | 11.67 | 433,624 | +0.16(+1.39%) |
Jul 12, 2024 | 11.43 | 11.67 | 11.34 | 11.51 | 272,954 | +0.30(+2.68%) |
Jul 11, 2024 | 11.03 | 11.48 | 10.91 | 11.21 | 496,849 | +0.57(+5.36%) |
Jul 10, 2024 | 10.53 | 10.69 | 10.31 | 10.64 | 245,377 | +0.25(+2.41%) |
Jul 09, 2024 | 10.24 | 10.70 | 10.08 | 10.39 | 454,463 | +0.00(+0.00%) |
Jul 08, 2024 | 10.36 | 10.54 | 10.04 | 10.39 | 392,212 | +0.09(+0.87%) |
Jul 05, 2024 | 10.35 | 10.36 | 9.950 | 10.30 | 284,061 | -0.05(-0.48%) |
Jul 03, 2024 | 9.700 | 10.45 | 9.550 | 10.35 | 415,045 | +0.80(+8.38%) |
Jul 02, 2024 | 10.01 | 10.48 | 9.250 | 9.550 | 627,216 | -0.27(-2.75%) |
Jul 01, 2024 | 9.940 | 10.21 | 9.750 | 9.820 | 377,289 | -0.16(-1.60%) |
Jun 28, 2024 | 10.15 | 10.25 | 9.760 | 9.980 | 692,891 | -0.07(-0.70%) |
Jun 27, 2024 | 9.760 | 10.07 | 9.650 | 10.05 | 738,380 | +0.14(+1.41%) |
Jun 26, 2024 | 9.540 | 10.23 | 9.490 | 9.910 | 706,201 | +0.63(+6.79%) |
Jun 25, 2024 | 9.400 | 9.440 | 8.940 | 9.280 | 611,233 | -0.18(-1.90%) |
Jun 24, 2024 | 10.17 | 10.30 | 9.370 | 9.460 | 876,708 | -0.76(-7.44%) |
Jun 21, 2024 | 10.20 | 10.26 | 9.910 | 10.22 | 821,050 | -0.08(-0.78%) |
Jun 20, 2024 | 10.09 | 10.38 | 9.890 | 10.30 | 462,639 | +0.16(+1.58%) |
Jun 18, 2024 | 10.50 | 10.58 | 10.07 | 10.14 | 706,661 | -0.53(-4.97%) |
Jun 17, 2024 | 11.13 | 11.29 | 10.65 | 10.67 | 657,567 | -0.62(-5.53%) |
Jun 14, 2024 | 11.51 | 11.84 | 11.16 | 11.29 | 407,400 | -0.36(-3.05%) |
Jun 13, 2024 | 12.07 | 12.50 | 11.54 | 11.65 | 418,497 | -0.23(-1.94%) |
Jun 12, 2024 | 12.42 | 12.84 | 11.83 | 11.88 | 441,312 | +0.02(+0.17%) |
Jun 11, 2024 | 11.90 | 11.96 | 11.54 | 11.86 | 424,847 | -0.34(-2.79%) |
Jun 10, 2024 | 11.96 | 12.37 | 11.84 | 12.20 | 319,648 | +0.09(+0.74%) |
Jun 07, 2024 | 12.36 | 12.37 | 11.90 | 12.11 | 510,473 | -0.45(-3.58%) |
Jun 06, 2024 | 12.47 | 12.66 | 12.34 | 12.56 | 212,557 | -0.09(-0.71%) |
Jun 05, 2024 | 12.34 | 12.70 | 12.16 | 12.65 | 305,542 | +0.33(+2.68%) |
Jun 04, 2024 | 12.52 | 12.62 | 12.13 | 12.32 | 358,086 | -0.43(-3.37%) |
Jun 03, 2024 | 13.41 | 13.69 | 12.66 | 12.75 | 363,363 | -0.31(-2.37%) |
May 31, 2024 | 13.81 | 13.81 | 12.91 | 13.06 | 880,137 | -0.57(-4.18%) |
May 30, 2024 | 13.42 | 13.87 | 13.40 | 13.63 | 270,962 | +0.06(+0.44%) |
May 29, 2024 | 13.50 | 13.76 | 13.11 | 13.57 | 503,857 | -0.20(-1.45%) |
May 28, 2024 | 14.59 | 14.82 | 13.75 | 13.77 | 414,864 | -0.73(-5.03%) |
May 24, 2024 | 14.90 | 14.98 | 14.33 | 14.50 | 361,960 | -0.24(-1.63%) |
May 23, 2024 | 15.57 | 15.57 | 14.54 | 14.74 | 327,339 | -0.80(-5.15%) |
May 22, 2024 | 15.36 | 15.66 | 14.92 | 15.54 | 419,788 | -0.55(-3.42%) |
May 21, 2024 | 16.00 | 16.41 | 15.80 | 16.09 | 309,565 | -0.03(-0.19%) |
May 20, 2024 | 16.00 | 16.43 | 15.65 | 16.12 | 420,525 | -0.11(-0.68%) |
May 17, 2024 | 15.48 | 16.59 | 15.30 | 16.23 | 668,086 | +0.95(+6.22%) |
May 16, 2024 | 14.62 | 15.50 | 14.32 | 15.28 | 515,956 | +0.57(+3.87%) |
May 15, 2024 | 15.95 | 16.16 | 14.55 | 14.71 | 826,686 | -0.93(-5.95%) |
May 14, 2024 | 14.45 | 15.68 | 14.45 | 15.64 | 681,541 | +1.35(+9.41%) |
May 13, 2024 | 13.45 | 15.10 | 13.40 | 14.29 | 686,915 | +1.08(+8.21%) |
May 10, 2024 | 13.07 | 13.64 | 12.85 | 13.21 | 483,897 | -0.19(-1.42%) |
May 09, 2024 | 13.55 | 13.71 | 13.01 | 13.40 | 406,642 | +0.28(+2.13%) |
May 08, 2024 | 13.10 | 13.25 | 12.80 | 13.12 | 270,018 | -0.21(-1.58%) |
May 07, 2024 | 13.42 | 13.99 | 13.30 | 13.33 | 462,772 | -0.13(-0.97%) |
May 06, 2024 | 13.64 | 13.90 | 13.21 | 13.46 | 302,263 | +0.13(+0.98%) |
May 03, 2024 | 13.43 | 13.80 | 13.08 | 13.33 | 492,773 | +0.29(+2.22%) |
May 02, 2024 | 12.11 | 13.08 | 12.04 | 13.04 | 491,184 | +0.94(+7.77%) |