Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 10.15 | 10.18 | 9.940 | 10.08 | 1,223,403 | +0.41(+4.24%) |
Jul 11, 2024 | 9.640 | 9.825 | 9.512 | 9.670 | 1,481,609 | -0.40(-3.97%) |
Jul 10, 2024 | 9.950 | 10.18 | 9.830 | 10.07 | 926,689 | +0.00(+0.00%) |
Jul 09, 2024 | 9.930 | 10.26 | 9.850 | 10.07 | 1,380,234 | +0.00(+0.00%) |
Jul 08, 2024 | 9.900 | 10.29 | 9.810 | 10.07 | 1,492,537 | +0.27(+2.76%) |
Jul 05, 2024 | 10.07 | 10.12 | 9.640 | 9.800 | 2,930,480 | -0.50(-4.85%) |
Jul 03, 2024 | 10.42 | 10.43 | 10.16 | 10.30 | 868,445 | -0.70(-6.36%) |
Jul 02, 2024 | 11.11 | 11.18 | 10.80 | 11.00 | 689,899 | -0.12(-1.08%) |
Jul 01, 2024 | 11.23 | 11.31 | 11.05 | 11.12 | 622,036 | -0.21(-1.85%) |
Jun 28, 2024 | 11.07 | 11.36 | 11.06 | 11.33 | 783,893 | -0.13(-1.13%) |
Jun 27, 2024 | 11.34 | 11.53 | 11.25 | 11.46 | 579,170 | -0.11(-0.95%) |
Jun 26, 2024 | 11.68 | 11.74 | 11.43 | 11.57 | 874,394 | +0.11(+0.96%) |
Jun 25, 2024 | 11.16 | 11.52 | 11.14 | 11.46 | 1,424,644 | +0.49(+4.47%) |
Jun 24, 2024 | 10.90 | 11.05 | 10.86 | 10.97 | 471,173 | +0.00(+0.00%) |
Jun 21, 2024 | 10.55 | 11.02 | 10.55 | 10.97 | 1,115,781 | +0.75(+7.34%) |
Jun 20, 2024 | 10.64 | 10.72 | 10.14 | 10.22 | 1,362,777 | -0.85(-7.68%) |
Jun 18, 2024 | 11.33 | 11.33 | 11.05 | 11.07 | 530,361 | -0.05(-0.45%) |
Jun 17, 2024 | 11.12 | 11.41 | 11.10 | 11.12 | 724,633 | +0.08(+0.72%) |
Jun 14, 2024 | 11.37 | 11.47 | 11.03 | 11.04 | 902,693 | -0.49(-4.25%) |
Jun 13, 2024 | 11.22 | 11.71 | 11.13 | 11.53 | 1,303,718 | +0.49(+4.44%) |
Jun 12, 2024 | 10.67 | 11.12 | 10.64 | 11.04 | 1,663,624 | -0.35(-3.07%) |
Jun 11, 2024 | 11.35 | 11.49 | 11.30 | 11.39 | 1,040,124 | +0.37(+3.36%) |
Jun 10, 2024 | 11.08 | 11.26 | 10.95 | 11.02 | 1,099,126 | -0.40(-3.50%) |
Jun 07, 2024 | 10.98 | 11.46 | 10.96 | 11.42 | 2,992,115 | +1.35(+13.41%) |
Jun 06, 2024 | 10.64 | 10.76 | 10.00 | 10.07 | 1,811,795 | -0.92(-8.37%) |
Jun 05, 2024 | 11.21 | 11.40 | 10.94 | 10.99 | 1,419,391 | -0.31(-2.74%) |
Jun 04, 2024 | 11.09 | 11.44 | 11.09 | 11.30 | 2,512,617 | +0.67(+6.31%) |
Jun 03, 2024 | 10.68 | 10.88 | 10.40 | 10.63 | 1,624,012 | -0.12(-1.12%) |
May 31, 2024 | 10.04 | 10.87 | 9.970 | 10.75 | 4,460,675 | +0.49(+4.78%) |
May 30, 2024 | 10.00 | 10.33 | 9.830 | 10.26 | 2,777,131 | +0.53(+5.39%) |
May 29, 2024 | 9.820 | 9.890 | 9.560 | 9.735 | 1,789,380 | +0.04(+0.46%) |
May 28, 2024 | 9.670 | 10.16 | 9.620 | 9.690 | 2,259,817 | -1.19(-10.94%) |
May 24, 2024 | 10.72 | 10.99 | 10.69 | 10.88 | 864,039 | -0.16(-1.45%) |
May 23, 2024 | 10.61 | 11.09 | 10.50 | 11.04 | 2,504,172 | +0.51(+4.84%) |
May 22, 2024 | 9.940 | 10.61 | 9.940 | 10.53 | 3,434,703 | +0.75(+7.67%) |
May 21, 2024 | 9.930 | 10.09 | 9.640 | 9.780 | 2,112,216 | -0.18(-1.81%) |
May 20, 2024 | 10.04 | 10.43 | 9.630 | 9.960 | 2,267,667 | -0.18(-1.78%) |
May 17, 2024 | 10.90 | 11.14 | 10.14 | 10.14 | 3,011,339 | -1.44(-12.44%) |
May 16, 2024 | 11.65 | 11.80 | 11.48 | 11.58 | 1,141,042 | +0.09(+0.78%) |
May 15, 2024 | 11.99 | 12.50 | 11.46 | 11.49 | 2,053,563 | -0.96(-7.71%) |
May 14, 2024 | 12.58 | 12.72 | 12.32 | 12.45 | 801,592 | -0.30(-2.35%) |
May 13, 2024 | 12.73 | 12.92 | 12.66 | 12.75 | 653,452 | -0.04(-0.31%) |
May 10, 2024 | 12.60 | 12.95 | 12.53 | 12.79 | 832,132 | +0.07(+0.55%) |
May 09, 2024 | 13.32 | 13.32 | 12.71 | 12.72 | 976,012 | -0.96(-7.02%) |
May 08, 2024 | 13.77 | 13.81 | 13.50 | 13.68 | 1,024,861 | -0.01(-0.07%) |
May 07, 2024 | 13.57 | 13.75 | 13.52 | 13.69 | 1,166,774 | +0.14(+1.03%) |
May 06, 2024 | 13.65 | 13.80 | 13.49 | 13.55 | 1,070,156 | -1.00(-6.87%) |
May 03, 2024 | 14.53 | 14.96 | 14.49 | 14.55 | 904,433 | +0.17(+1.18%) |
May 02, 2024 | 14.90 | 14.90 | 14.26 | 14.38 | 984,113 | -0.08(-0.55%) |