Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 8.080 | 8.265 | 7.960 | 7.970 | 543,975 | -0.17(-2.09%) |
Jul 23, 2024 | 8.400 | 8.470 | 8.120 | 8.140 | 927,316 | -0.33(-3.90%) |
Jul 22, 2024 | 8.560 | 8.700 | 8.390 | 8.470 | 712,104 | -0.10(-1.17%) |
Jul 19, 2024 | 8.840 | 8.850 | 8.120 | 8.570 | 2,232,223 | -1.15(-11.83%) |
Jul 18, 2024 | 10.15 | 10.38 | 9.680 | 9.720 | 517,318 | -0.52(-5.08%) |
Jul 17, 2024 | 10.33 | 10.45 | 10.10 | 10.24 | 365,437 | -0.25(-2.38%) |
Jul 16, 2024 | 10.39 | 10.56 | 10.37 | 10.49 | 462,583 | +0.21(+2.04%) |
Jul 15, 2024 | 10.33 | 10.36 | 10.15 | 10.28 | 409,852 | -0.03(-0.29%) |
Jul 12, 2024 | 10.19 | 10.34 | 10.10 | 10.31 | 332,673 | +0.25(+2.49%) |
Jul 11, 2024 | 10.05 | 10.25 | 9.970 | 10.06 | 452,900 | +0.19(+1.93%) |
Jul 10, 2024 | 10.03 | 10.08 | 9.795 | 9.870 | 319,863 | -0.13(-1.30%) |
Jul 09, 2024 | 10.23 | 10.23 | 9.930 | 10.00 | 448,491 | -0.25(-2.44%) |
Jul 08, 2024 | 10.11 | 10.33 | 10.09 | 10.25 | 409,039 | +0.18(+1.79%) |
Jul 05, 2024 | 10.33 | 10.33 | 10.04 | 10.07 | 503,748 | -0.30(-2.89%) |
Jul 03, 2024 | 10.36 | 10.42 | 10.28 | 10.37 | 173,871 | +0.05(+0.48%) |
Jul 02, 2024 | 10.51 | 10.58 | 10.30 | 10.32 | 373,308 | -0.16(-1.53%) |
Jul 01, 2024 | 11.06 | 11.12 | 10.46 | 10.48 | 399,929 | -0.56(-5.07%) |
Jun 28, 2024 | 11.40 | 11.41 | 11.03 | 11.04 | 2,397,192 | -0.28(-2.47%) |
Jun 27, 2024 | 11.16 | 11.33 | 11.11 | 11.32 | 306,001 | +0.21(+1.89%) |
Jun 26, 2024 | 10.98 | 11.12 | 10.93 | 11.11 | 339,315 | +0.09(+0.82%) |
Jun 25, 2024 | 10.91 | 11.05 | 10.83 | 11.02 | 319,543 | +0.04(+0.36%) |
Jun 24, 2024 | 11.10 | 11.24 | 10.98 | 10.98 | 364,531 | -0.12(-1.08%) |
Jun 21, 2024 | 11.11 | 11.16 | 11.00 | 11.10 | 748,907 | +0.01(+0.09%) |
Jun 20, 2024 | 10.91 | 11.14 | 10.91 | 11.09 | 340,179 | +0.09(+0.82%) |
Jun 18, 2024 | 11.21 | 11.38 | 10.99 | 11.00 | 276,847 | -0.25(-2.22%) |
Jun 17, 2024 | 10.80 | 11.27 | 10.80 | 11.25 | 309,064 | +0.36(+3.31%) |
Jun 14, 2024 | 11.10 | 11.12 | 10.82 | 10.89 | 393,699 | -0.33(-2.94%) |
Jun 13, 2024 | 11.46 | 11.58 | 11.17 | 11.22 | 274,175 | -0.26(-2.26%) |
Jun 12, 2024 | 11.43 | 11.69 | 11.36 | 11.48 | 436,915 | +0.34(+3.05%) |
Jun 11, 2024 | 11.03 | 11.26 | 10.95 | 11.14 | 284,709 | -0.02(-0.18%) |
Jun 10, 2024 | 11.17 | 11.23 | 11.07 | 11.16 | 270,585 | -0.16(-1.41%) |
Jun 07, 2024 | 11.59 | 11.67 | 11.27 | 11.32 | 266,853 | -0.41(-3.50%) |
Jun 06, 2024 | 11.66 | 11.79 | 11.62 | 11.73 | 199,593 | +0.00(+0.00%) |
Jun 05, 2024 | 11.51 | 11.74 | 11.49 | 11.73 | 226,540 | +0.28(+2.45%) |
Jun 04, 2024 | 11.59 | 11.59 | 11.37 | 11.45 | 271,924 | -0.27(-2.30%) |
Jun 03, 2024 | 11.69 | 11.89 | 11.40 | 11.72 | 427,535 | +0.13(+1.12%) |
May 31, 2024 | 11.56 | 11.73 | 11.31 | 11.59 | 397,425 | +0.01(+0.09%) |
May 30, 2024 | 11.47 | 11.63 | 11.35 | 11.58 | 339,757 | +0.21(+1.85%) |
May 29, 2024 | 11.37 | 11.58 | 11.30 | 11.37 | 295,972 | -0.18(-1.56%) |
May 28, 2024 | 11.48 | 11.93 | 11.40 | 11.55 | 471,442 | +0.25(+2.21%) |
May 24, 2024 | 11.28 | 11.47 | 11.23 | 11.30 | 268,978 | +0.11(+0.98%) |
May 23, 2024 | 11.56 | 11.56 | 11.02 | 11.19 | 310,952 | -0.34(-2.95%) |
May 22, 2024 | 11.51 | 11.70 | 11.45 | 11.53 | 351,003 | +0.01(+0.09%) |
May 21, 2024 | 11.45 | 11.74 | 11.42 | 11.52 | 314,689 | +0.02(+0.17%) |
May 20, 2024 | 11.25 | 11.52 | 11.21 | 11.50 | 273,397 | +0.24(+2.13%) |
May 17, 2024 | 11.22 | 11.27 | 11.13 | 11.26 | 272,843 | +0.07(+0.63%) |
May 16, 2024 | 11.15 | 11.29 | 11.08 | 11.19 | 262,722 | +0.03(+0.27%) |
May 15, 2024 | 11.20 | 11.24 | 11.04 | 11.16 | 272,830 | +0.11(+1.00%) |
May 14, 2024 | 11.00 | 11.19 | 10.97 | 11.05 | 369,545 | +0.23(+2.13%) |
May 13, 2024 | 10.97 | 11.14 | 10.82 | 10.82 | 443,697 | -0.01(-0.09%) |
May 10, 2024 | 10.95 | 11.30 | 10.75 | 10.83 | 682,172 | -0.01(-0.09%) |
May 09, 2024 | 11.22 | 11.27 | 10.73 | 10.84 | 555,443 | +0.05(+0.46%) |
May 08, 2024 | 10.50 | 11.15 | 10.31 | 10.79 | 903,949 | -0.97(-8.25%) |
May 07, 2024 | 11.72 | 11.92 | 11.46 | 11.76 | 326,061 | +0.10(+0.86%) |
May 06, 2024 | 11.68 | 11.90 | 11.64 | 11.66 | 250,371 | +0.05(+0.43%) |
May 03, 2024 | 11.78 | 11.85 | 11.45 | 11.61 | 316,192 | +0.03(+0.26%) |
May 02, 2024 | 11.51 | 11.69 | 11.26 | 11.58 | 449,898 | +0.32(+2.84%) |