Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 13.30 | 13.38 | 12.87 | 13.12 | 390,081 | -0.14(-1.06%) |
Jul 25, 2024 | 12.39 | 13.42 | 12.27 | 13.26 | 787,861 | +0.88(+7.11%) |
Jul 24, 2024 | 13.03 | 13.03 | 12.35 | 12.38 | 380,355 | -0.45(-3.51%) |
Jul 23, 2024 | 12.11 | 13.14 | 11.93 | 12.83 | 675,296 | +0.61(+4.99%) |
Jul 22, 2024 | 12.91 | 12.91 | 12.07 | 12.22 | 723,662 | -0.70(-5.42%) |
Jul 19, 2024 | 12.84 | 13.28 | 12.53 | 12.92 | 560,939 | +0.02(+0.16%) |
Jul 18, 2024 | 12.30 | 13.00 | 12.23 | 12.90 | 679,123 | +0.48(+3.86%) |
Jul 17, 2024 | 12.17 | 12.74 | 12.12 | 12.42 | 613,037 | +0.25(+2.05%) |
Jul 16, 2024 | 12.17 | 12.57 | 12.09 | 12.17 | 552,212 | +0.05(+0.41%) |
Jul 15, 2024 | 12.23 | 12.39 | 11.96 | 12.12 | 808,572 | +0.09(+0.75%) |
Jul 12, 2024 | 12.01 | 12.39 | 11.82 | 12.03 | 930,271 | +0.23(+1.95%) |
Jul 11, 2024 | 11.31 | 12.23 | 11.20 | 11.80 | 1,322,149 | +0.44(+3.87%) |
Jul 10, 2024 | 8.750 | 11.39 | 8.650 | 11.36 | 2,788,996 | +3.09(+37.36%) |
Jul 09, 2024 | 8.320 | 8.395 | 8.240 | 8.270 | 377,968 | -0.16(-1.90%) |
Jul 08, 2024 | 8.300 | 8.480 | 8.300 | 8.430 | 137,913 | +0.12(+1.44%) |
Jul 05, 2024 | 8.650 | 8.710 | 8.270 | 8.310 | 224,022 | -0.37(-4.26%) |
Jul 03, 2024 | 8.530 | 8.730 | 8.530 | 8.680 | 123,821 | +0.15(+1.76%) |
Jul 02, 2024 | 8.560 | 8.665 | 8.505 | 8.530 | 208,066 | +0.00(+0.00%) |
Jul 01, 2024 | 8.570 | 8.605 | 8.395 | 8.530 | 228,803 | -0.05(-0.58%) |
Jun 28, 2024 | 8.540 | 8.620 | 8.480 | 8.580 | 902,883 | +0.11(+1.30%) |
Jun 27, 2024 | 8.530 | 8.655 | 8.395 | 8.470 | 184,099 | +0.04(+0.47%) |
Jun 26, 2024 | 8.510 | 8.510 | 8.395 | 8.430 | 194,918 | -0.10(-1.17%) |
Jun 25, 2024 | 8.390 | 8.540 | 8.315 | 8.530 | 146,368 | +0.14(+1.67%) |
Jun 24, 2024 | 8.230 | 8.460 | 8.180 | 8.390 | 163,399 | +0.21(+2.57%) |
Jun 21, 2024 | 8.170 | 8.210 | 8.100 | 8.180 | 233,943 | +0.01(+0.12%) |
Jun 20, 2024 | 8.220 | 8.240 | 8.150 | 8.170 | 196,352 | -0.06(-0.73%) |
Jun 18, 2024 | 8.360 | 8.420 | 8.230 | 8.230 | 182,602 | -0.05(-0.60%) |
Jun 17, 2024 | 8.110 | 8.360 | 8.091 | 8.280 | 231,349 | +0.13(+1.60%) |
Jun 14, 2024 | 8.220 | 8.275 | 8.120 | 8.150 | 160,521 | -0.17(-2.04%) |
Jun 13, 2024 | 8.450 | 8.470 | 8.285 | 8.320 | 200,267 | -0.17(-2.00%) |
Jun 12, 2024 | 8.680 | 8.680 | 8.490 | 8.490 | 311,486 | -0.01(-0.12%) |
Jun 11, 2024 | 8.420 | 8.535 | 8.270 | 8.500 | 138,808 | +0.00(+0.00%) |
Jun 10, 2024 | 8.360 | 8.565 | 8.321 | 8.500 | 156,615 | +0.16(+1.92%) |
Jun 07, 2024 | 8.360 | 8.450 | 8.300 | 8.340 | 260,198 | -0.08(-0.95%) |
Jun 06, 2024 | 8.440 | 8.440 | 8.351 | 8.420 | 172,827 | -0.02(-0.23%) |
Jun 05, 2024 | 8.499 | 8.518 | 8.356 | 8.440 | 184,762 | -0.04(-0.47%) |
Jun 04, 2024 | 8.509 | 8.583 | 8.361 | 8.479 | 267,286 | -0.13(-1.49%) |
Jun 03, 2024 | 9.061 | 9.128 | 8.548 | 8.607 | 289,547 | -0.42(-4.69%) |
May 31, 2024 | 8.814 | 9.041 | 8.745 | 9.031 | 143,855 | +0.25(+2.81%) |
May 30, 2024 | 8.686 | 8.861 | 8.686 | 8.785 | 118,341 | +0.08(+0.91%) |
May 29, 2024 | 8.785 | 8.849 | 8.637 | 8.706 | 390,947 | -0.14(-1.56%) |
May 28, 2024 | 8.883 | 8.957 | 8.770 | 8.844 | 260,218 | +0.05(+0.56%) |
May 24, 2024 | 8.844 | 8.854 | 8.716 | 8.795 | 139,725 | +0.00(+0.00%) |
May 23, 2024 | 8.834 | 8.923 | 8.681 | 8.795 | 182,232 | -0.02(-0.22%) |
May 22, 2024 | 9.090 | 9.090 | 8.760 | 8.814 | 161,107 | -0.30(-3.25%) |
May 21, 2024 | 9.090 | 9.238 | 9.012 | 9.110 | 142,579 | -0.02(-0.22%) |
May 20, 2024 | 9.071 | 9.248 | 8.982 | 9.130 | 240,971 | +0.11(+1.20%) |
May 17, 2024 | 9.110 | 9.110 | 8.982 | 9.021 | 127,661 | -0.05(-0.54%) |
May 16, 2024 | 8.903 | 9.115 | 8.874 | 9.071 | 148,162 | +0.12(+1.32%) |
May 15, 2024 | 9.130 | 9.189 | 8.844 | 8.952 | 128,045 | -0.14(-1.52%) |
May 14, 2024 | 8.913 | 9.110 | 8.913 | 9.090 | 202,428 | +0.26(+2.90%) |
May 13, 2024 | 9.021 | 9.051 | 8.814 | 8.834 | 349,271 | -0.10(-1.10%) |
May 10, 2024 | 9.248 | 9.347 | 8.913 | 8.933 | 128,761 | -0.31(-3.31%) |
May 09, 2024 | 8.952 | 9.268 | 8.923 | 9.238 | 263,357 | +0.31(+3.42%) |
May 08, 2024 | 8.834 | 8.982 | 8.755 | 8.933 | 217,394 | +0.02(+0.22%) |
May 07, 2024 | 8.874 | 9.130 | 8.874 | 8.913 | 212,418 | +0.03(+0.33%) |
May 06, 2024 | 8.952 | 9.056 | 8.883 | 8.883 | 144,453 | +0.00(+0.00%) |
May 03, 2024 | 8.952 | 8.992 | 8.844 | 8.883 | 221,163 | +0.03(+0.33%) |
May 02, 2024 | 8.805 | 8.918 | 8.652 | 8.854 | 337,169 | +0.11(+1.24%) |