Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.70 | 17.03 | 16.59 | 16.66 | 178,641 | -0.19(-1.13%) |
Jul 15, 2024 | 17.15 | 17.30 | 16.61 | 16.85 | 276,665 | -0.32(-1.86%) |
Jul 12, 2024 | 17.47 | 17.58 | 17.16 | 17.17 | 163,658 | -0.23(-1.32%) |
Jul 11, 2024 | 17.43 | 17.60 | 17.26 | 17.40 | 231,423 | +0.01(+0.06%) |
Jul 10, 2024 | 17.73 | 17.85 | 17.30 | 17.39 | 208,063 | -0.22(-1.25%) |
Jul 09, 2024 | 17.75 | 17.84 | 17.12 | 17.61 | 673,615 | +0.15(+0.86%) |
Jul 08, 2024 | 17.34 | 18.40 | 16.88 | 17.46 | 880,642 | -0.15(-0.85%) |
Jul 05, 2024 | 17.72 | 17.72 | 16.94 | 17.61 | 817,532 | -0.33(-1.84%) |
Jul 03, 2024 | 16.58 | 18.33 | 15.90 | 17.94 | 5,246,480 | +5.35(+42.49%) |
Jul 02, 2024 | 11.60 | 12.99 | 11.60 | 12.59 | 443,874 | +1.06(+9.19%) |
Jul 01, 2024 | 11.06 | 11.70 | 11.00 | 11.53 | 238,879 | +0.54(+4.91%) |
Jun 28, 2024 | 11.00 | 11.80 | 10.68 | 10.99 | 397,871 | +0.01(+0.09%) |
Jun 27, 2024 | 11.02 | 11.03 | 10.63 | 10.98 | 138,332 | -0.04(-0.36%) |
Jun 26, 2024 | 10.25 | 11.03 | 10.25 | 11.02 | 133,364 | +0.70(+6.78%) |
Jun 25, 2024 | 10.65 | 10.71 | 10.31 | 10.32 | 74,560 | -0.29(-2.73%) |
Jun 24, 2024 | 10.30 | 10.77 | 10.30 | 10.61 | 63,466 | +0.23(+2.22%) |
Jun 21, 2024 | 10.51 | 10.52 | 10.16 | 10.38 | 80,332 | -0.22(-2.08%) |
Jun 20, 2024 | 10.25 | 10.60 | 10.20 | 10.60 | 85,716 | +0.35(+3.41%) |
Jun 18, 2024 | 10.20 | 10.36 | 10.01 | 10.25 | 63,555 | +0.08(+0.79%) |
Jun 17, 2024 | 10.20 | 10.31 | 9.870 | 10.17 | 83,397 | +0.01(+0.10%) |
Jun 14, 2024 | 10.28 | 10.28 | 10.05 | 10.16 | 93,677 | -0.12(-1.17%) |
Jun 13, 2024 | 10.40 | 10.59 | 10.26 | 10.28 | 70,804 | -0.07(-0.68%) |
Jun 12, 2024 | 9.620 | 10.40 | 9.620 | 10.35 | 96,672 | +0.67(+6.92%) |
Jun 11, 2024 | 9.810 | 9.955 | 9.680 | 9.680 | 61,949 | -0.19(-1.93%) |
Jun 10, 2024 | 9.640 | 10.05 | 9.610 | 9.870 | 73,264 | +0.19(+1.96%) |
Jun 07, 2024 | 9.730 | 9.750 | 9.400 | 9.680 | 148,387 | -0.15(-1.53%) |
Jun 06, 2024 | 9.990 | 10.07 | 9.600 | 9.830 | 119,515 | -0.23(-2.29%) |
Jun 05, 2024 | 9.410 | 10.20 | 9.240 | 10.06 | 184,635 | -0.06(-0.59%) |
Jun 04, 2024 | 9.750 | 10.14 | 9.750 | 10.12 | 78,648 | +0.11(+1.10%) |
Jun 03, 2024 | 10.34 | 10.34 | 9.820 | 10.01 | 47,948 | -0.13(-1.28%) |
May 31, 2024 | 10.07 | 10.17 | 9.850 | 10.14 | 57,719 | -0.02(-0.20%) |
May 30, 2024 | 9.975 | 10.28 | 9.760 | 10.16 | 21,389 | -0.05(-0.49%) |
May 29, 2024 | 10.07 | 10.40 | 9.820 | 10.21 | 45,478 | -0.09(-0.87%) |
May 28, 2024 | 10.08 | 10.43 | 10.04 | 10.30 | 99,664 | +0.33(+3.31%) |
May 24, 2024 | 9.790 | 10.38 | 9.790 | 9.970 | 92,005 | +0.08(+0.81%) |
May 23, 2024 | 9.840 | 9.980 | 9.600 | 9.890 | 102,561 | -0.03(-0.30%) |
May 22, 2024 | 9.970 | 10.16 | 9.871 | 9.920 | 139,803 | -0.09(-0.90%) |
May 21, 2024 | 10.38 | 10.52 | 9.900 | 10.01 | 209,516 | -0.59(-5.57%) |
May 20, 2024 | 10.62 | 10.81 | 10.29 | 10.60 | 177,155 | -0.23(-2.12%) |
May 17, 2024 | 10.65 | 11.29 | 10.50 | 10.83 | 253,925 | +0.32(+3.04%) |
May 16, 2024 | 9.900 | 10.59 | 9.900 | 10.51 | 149,226 | +0.60(+6.05%) |
May 15, 2024 | 10.07 | 10.07 | 9.900 | 9.910 | 41,570 | -0.09(-0.90%) |
May 14, 2024 | 9.900 | 10.04 | 9.900 | 10.00 | 74,168 | +0.18(+1.83%) |
May 13, 2024 | 9.510 | 10.19 | 9.500 | 9.820 | 166,978 | +0.38(+4.03%) |
May 10, 2024 | 9.900 | 9.910 | 9.400 | 9.440 | 88,983 | -0.29(-2.98%) |
May 09, 2024 | 9.870 | 9.960 | 9.500 | 9.730 | 122,967 | -0.01(-0.10%) |
May 08, 2024 | 9.500 | 9.900 | 9.500 | 9.740 | 84,167 | +0.09(+0.93%) |
May 07, 2024 | 9.600 | 9.750 | 9.450 | 9.650 | 83,434 | +0.05(+0.52%) |
May 06, 2024 | 9.100 | 9.670 | 9.100 | 9.600 | 198,110 | +0.53(+5.84%) |
May 03, 2024 | 9.050 | 9.230 | 9.050 | 9.070 | 59,323 | -0.02(-0.22%) |
May 02, 2024 | 8.810 | 9.280 | 8.650 | 9.090 | 115,722 | +0.49(+5.70%) |