Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 11.62 | 11.90 | 11.32 | 11.86 | 66,865 | +0.36(+3.13%) |
Jul 15, 2024 | 11.27 | 11.53 | 11.27 | 11.50 | 41,224 | +0.36(+3.23%) |
Jul 12, 2024 | 11.12 | 11.34 | 11.09 | 11.14 | 40,876 | +0.07(+0.63%) |
Jul 11, 2024 | 10.63 | 11.10 | 10.63 | 11.07 | 57,210 | +0.65(+6.24%) |
Jul 10, 2024 | 10.55 | 10.65 | 10.41 | 10.42 | 29,290 | -0.16(-1.51%) |
Jul 09, 2024 | 10.46 | 10.62 | 10.41 | 10.58 | 28,850 | +0.08(+0.76%) |
Jul 08, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 37,782 | +0.43(+4.27%) |
Jul 05, 2024 | 10.37 | 10.44 | 10.03 | 10.07 | 128,887 | -0.40(-3.82%) |
Jul 03, 2024 | 10.60 | 10.61 | 10.40 | 10.47 | 31,937 | -0.08(-0.76%) |
Jul 02, 2024 | 10.16 | 10.62 | 10.11 | 10.55 | 72,276 | +0.33(+3.23%) |
Jul 01, 2024 | 10.30 | 10.39 | 10.03 | 10.22 | 89,367 | +0.03(+0.29%) |
Jun 28, 2024 | 10.13 | 10.72 | 10.02 | 10.19 | 1,967,614 | +0.18(+1.80%) |
Jun 27, 2024 | 9.950 | 10.59 | 9.890 | 10.01 | 104,628 | +0.03(+0.30%) |
Jun 26, 2024 | 9.670 | 10.09 | 9.480 | 9.980 | 120,263 | +0.31(+3.21%) |
Jun 25, 2024 | 9.760 | 9.880 | 9.650 | 9.670 | 30,979 | -0.04(-0.41%) |
Jun 24, 2024 | 9.840 | 9.920 | 9.710 | 9.710 | 24,204 | -0.08(-0.82%) |
Jun 21, 2024 | 9.720 | 9.790 | 9.670 | 9.790 | 40,832 | +0.07(+0.72%) |
Jun 20, 2024 | 9.790 | 10.08 | 9.690 | 9.720 | 70,101 | -0.08(-0.82%) |
Jun 18, 2024 | 9.850 | 10.05 | 9.730 | 9.800 | 60,155 | +0.02(+0.20%) |
Jun 17, 2024 | 9.620 | 9.890 | 9.620 | 9.780 | 46,891 | +0.18(+1.87%) |
Jun 14, 2024 | 9.790 | 9.930 | 9.560 | 9.600 | 53,711 | -0.19(-1.94%) |
Jun 13, 2024 | 9.780 | 9.945 | 9.730 | 9.790 | 32,188 | -0.05(-0.51%) |
Jun 12, 2024 | 9.930 | 9.990 | 9.800 | 9.840 | 65,913 | +0.08(+0.82%) |
Jun 11, 2024 | 9.720 | 9.815 | 9.690 | 9.760 | 23,581 | +0.01(+0.10%) |
Jun 10, 2024 | 9.980 | 9.980 | 9.710 | 9.750 | 62,856 | -0.23(-2.30%) |
Jun 07, 2024 | 10.23 | 10.24 | 9.960 | 9.980 | 73,395 | -0.21(-2.06%) |
Jun 06, 2024 | 9.930 | 10.47 | 9.910 | 10.19 | 91,246 | +0.27(+2.72%) |
Jun 05, 2024 | 9.920 | 10.00 | 9.830 | 9.920 | 111,432 | -0.07(-0.70%) |
Jun 04, 2024 | 9.620 | 10.00 | 9.575 | 9.990 | 134,289 | +0.35(+3.63%) |
Jun 03, 2024 | 9.590 | 9.680 | 9.560 | 9.640 | 32,562 | +0.11(+1.15%) |
May 31, 2024 | 9.360 | 9.570 | 9.300 | 9.530 | 26,616 | +0.31(+3.36%) |
May 30, 2024 | 9.290 | 9.405 | 9.090 | 9.220 | 39,442 | -0.03(-0.32%) |
May 29, 2024 | 9.340 | 9.370 | 9.200 | 9.250 | 35,029 | -0.13(-1.39%) |
May 28, 2024 | 9.450 | 9.450 | 9.230 | 9.380 | 44,310 | -0.01(-0.11%) |
May 24, 2024 | 9.380 | 9.390 | 9.260 | 9.390 | 27,865 | +0.06(+0.64%) |
May 23, 2024 | 9.490 | 9.500 | 9.290 | 9.330 | 45,089 | -0.02(-0.21%) |
May 22, 2024 | 9.410 | 9.490 | 9.350 | 9.350 | 24,479 | -0.07(-0.74%) |
May 21, 2024 | 9.420 | 9.491 | 9.350 | 9.420 | 17,843 | +0.06(+0.64%) |
May 20, 2024 | 9.500 | 9.550 | 9.360 | 9.360 | 28,857 | -0.04(-0.43%) |
May 17, 2024 | 9.520 | 9.520 | 9.360 | 9.400 | 24,907 | +0.00(+0.00%) |
May 16, 2024 | 9.253 | 9.490 | 9.253 | 9.400 | 37,644 | +0.17(+1.84%) |
May 15, 2024 | 9.350 | 9.350 | 9.200 | 9.230 | 25,807 | -0.14(-1.49%) |
May 14, 2024 | 9.520 | 9.540 | 9.350 | 9.370 | 36,129 | +0.02(+0.21%) |
May 13, 2024 | 9.350 | 9.460 | 9.350 | 9.350 | 21,597 | -0.05(-0.53%) |
May 10, 2024 | 9.400 | 9.515 | 9.290 | 9.400 | 22,351 | -0.10(-1.05%) |
May 09, 2024 | 9.640 | 9.640 | 9.435 | 9.500 | 18,458 | -0.13(-1.35%) |
May 08, 2024 | 9.560 | 9.700 | 9.500 | 9.630 | 23,936 | +0.03(+0.31%) |
May 07, 2024 | 9.680 | 9.880 | 9.600 | 9.600 | 131,598 | -0.13(-1.34%) |
May 06, 2024 | 9.750 | 9.910 | 9.610 | 9.730 | 39,865 | +0.08(+0.83%) |
May 03, 2024 | 9.510 | 9.720 | 9.510 | 9.650 | 36,968 | +0.26(+2.77%) |
May 02, 2024 | 9.280 | 9.495 | 9.018 | 9.390 | 32,394 | +0.23(+2.51%) |