Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.670 | 9.742 | 9.472 | 9.540 | 152,763 | -0.11(-1.14%) |
Jul 15, 2024 | 9.830 | 10.03 | 9.590 | 9.650 | 260,389 | -0.19(-1.93%) |
Jul 12, 2024 | 10.35 | 10.36 | 9.830 | 9.840 | 212,565 | -0.45(-4.37%) |
Jul 11, 2024 | 10.37 | 10.44 | 10.13 | 10.29 | 175,611 | +0.02(+0.19%) |
Jul 10, 2024 | 10.23 | 10.42 | 10.17 | 10.27 | 97,967 | +0.05(+0.49%) |
Jul 09, 2024 | 10.10 | 10.39 | 10.10 | 10.22 | 197,313 | +0.09(+0.89%) |
Jul 08, 2024 | 10.59 | 10.65 | 10.03 | 10.13 | 221,376 | -0.49(-4.61%) |
Jul 05, 2024 | 11.00 | 11.02 | 10.50 | 10.62 | 168,480 | -0.39(-3.54%) |
Jul 03, 2024 | 11.02 | 11.02 | 10.59 | 11.01 | 189,123 | +0.03(+0.27%) |
Jul 02, 2024 | 10.26 | 10.99 | 10.25 | 10.98 | 307,514 | +0.79(+7.75%) |
Jul 01, 2024 | 10.00 | 10.30 | 9.690 | 10.19 | 218,272 | +0.32(+3.24%) |
Jun 28, 2024 | 10.17 | 10.18 | 9.720 | 9.870 | 162,921 | -0.28(-2.76%) |
Jun 27, 2024 | 10.15 | 10.35 | 10.01 | 10.15 | 134,911 | +0.02(+0.20%) |
Jun 26, 2024 | 10.16 | 10.33 | 10.06 | 10.13 | 167,741 | -0.03(-0.30%) |
Jun 25, 2024 | 10.12 | 10.20 | 9.860 | 10.16 | 205,785 | +0.04(+0.40%) |
Jun 24, 2024 | 10.55 | 10.62 | 10.05 | 10.12 | 288,646 | -0.43(-4.11%) |
Jun 21, 2024 | 10.85 | 10.85 | 10.48 | 10.55 | 164,533 | -0.32(-2.90%) |
Jun 20, 2024 | 10.52 | 11.01 | 10.52 | 10.87 | 226,825 | +0.34(+3.28%) |
Jun 18, 2024 | 10.68 | 10.88 | 10.50 | 10.52 | 185,177 | -0.04(-0.37%) |
Jun 17, 2024 | 10.49 | 10.66 | 10.36 | 10.56 | 245,412 | +0.09(+0.85%) |
Jun 14, 2024 | 10.84 | 10.85 | 10.28 | 10.47 | 327,168 | -0.50(-4.58%) |
Jun 13, 2024 | 11.32 | 11.32 | 10.94 | 10.98 | 226,251 | -0.35(-3.13%) |
Jun 12, 2024 | 11.37 | 11.53 | 11.04 | 11.33 | 274,998 | +0.03(+0.26%) |
Jun 11, 2024 | 11.87 | 11.91 | 11.23 | 11.30 | 281,723 | -0.68(-5.67%) |
Jun 10, 2024 | 11.70 | 12.05 | 11.58 | 11.98 | 275,372 | +0.27(+2.27%) |
Jun 07, 2024 | 11.82 | 11.92 | 11.65 | 11.72 | 155,623 | -0.19(-1.57%) |
Jun 06, 2024 | 12.04 | 12.05 | 11.73 | 11.90 | 151,361 | -0.11(-0.90%) |
Jun 05, 2024 | 11.69 | 12.30 | 11.57 | 12.01 | 199,570 | +0.31(+2.61%) |
Jun 04, 2024 | 11.84 | 12.61 | 11.60 | 11.71 | 313,065 | -0.30(-2.46%) |
Jun 03, 2024 | 12.02 | 12.08 | 11.53 | 12.00 | 278,274 | -0.02(-0.16%) |
May 31, 2024 | 12.16 | 12.40 | 11.92 | 12.02 | 313,893 | +0.00(+0.00%) |
May 30, 2024 | 11.94 | 12.10 | 11.72 | 12.02 | 230,188 | +0.21(+1.75%) |
May 29, 2024 | 11.85 | 12.25 | 11.66 | 11.81 | 285,306 | -0.14(-1.15%) |
May 28, 2024 | 11.87 | 12.19 | 11.80 | 11.95 | 285,274 | +0.12(+1.00%) |
May 24, 2024 | 12.02 | 12.39 | 11.75 | 11.83 | 248,587 | -0.15(-1.23%) |
May 23, 2024 | 12.18 | 12.31 | 11.84 | 11.98 | 218,458 | -0.09(-0.73%) |
May 22, 2024 | 12.51 | 12.54 | 11.85 | 12.07 | 417,781 | -0.52(-4.15%) |
May 21, 2024 | 12.89 | 13.00 | 12.45 | 12.59 | 477,126 | -0.32(-2.44%) |
May 20, 2024 | 11.87 | 13.00 | 11.82 | 12.91 | 871,626 | +1.05(+8.89%) |
May 17, 2024 | 11.63 | 11.99 | 11.48 | 11.85 | 503,704 | +0.29(+2.47%) |
May 16, 2024 | 10.60 | 11.67 | 10.53 | 11.57 | 790,769 | +1.15(+11.07%) |
May 15, 2024 | 10.88 | 10.88 | 9.706 | 10.42 | 601,847 | -0.17(-1.58%) |
May 14, 2024 | 10.23 | 10.63 | 10.23 | 10.58 | 279,045 | +0.33(+3.27%) |
May 13, 2024 | 10.37 | 10.45 | 10.18 | 10.25 | 375,443 | -0.15(-1.42%) |
May 10, 2024 | 10.45 | 10.60 | 10.37 | 10.40 | 297,781 | -0.06(-0.57%) |
May 09, 2024 | 10.14 | 10.53 | 10.14 | 10.46 | 387,808 | +0.35(+3.51%) |
May 08, 2024 | 10.08 | 10.26 | 9.964 | 10.10 | 323,333 | +0.03(+0.29%) |
May 07, 2024 | 9.460 | 10.08 | 9.450 | 10.07 | 596,348 | +0.61(+6.46%) |
May 06, 2024 | 9.509 | 9.608 | 9.273 | 9.460 | 245,308 | -0.05(-0.52%) |
May 03, 2024 | 9.460 | 9.519 | 9.277 | 9.509 | 200,700 | +0.07(+0.78%) |
May 02, 2024 | 9.204 | 9.470 | 9.194 | 9.435 | 234,026 | +0.30(+3.29%) |