Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 9.030 | 9.060 | 8.695 | 8.710 | 1,818,512 | -0.45(-4.91%) |
Jul 23, 2024 | 9.050 | 9.260 | 8.970 | 9.160 | 1,997,661 | +0.05(+0.55%) |
Jul 22, 2024 | 8.870 | 9.200 | 8.850 | 9.110 | 2,351,666 | +0.29(+3.29%) |
Jul 19, 2024 | 9.000 | 9.010 | 8.700 | 8.820 | 2,124,266 | -0.22(-2.43%) |
Jul 18, 2024 | 9.350 | 9.520 | 8.990 | 9.040 | 2,989,528 | -0.38(-4.03%) |
Jul 17, 2024 | 9.990 | 10.03 | 9.380 | 9.420 | 3,484,760 | -0.62(-6.18%) |
Jul 16, 2024 | 9.530 | 10.05 | 9.470 | 10.04 | 4,575,057 | +0.71(+7.61%) |
Jul 15, 2024 | 9.210 | 9.615 | 9.210 | 9.330 | 2,944,994 | -0.06(-0.64%) |
Jul 12, 2024 | 9.240 | 9.640 | 9.240 | 9.390 | 4,686,285 | +0.18(+1.95%) |
Jul 11, 2024 | 9.450 | 9.580 | 9.190 | 9.210 | 3,162,546 | -0.09(-0.97%) |
Jul 10, 2024 | 9.710 | 9.720 | 9.200 | 9.300 | 4,158,206 | -0.30(-3.12%) |
Jul 09, 2024 | 9.470 | 9.630 | 9.265 | 9.600 | 3,449,900 | +0.10(+1.05%) |
Jul 08, 2024 | 9.130 | 9.515 | 9.120 | 9.500 | 3,712,519 | +0.16(+1.71%) |
Jul 05, 2024 | 9.680 | 9.700 | 9.290 | 9.340 | 2,508,617 | -0.36(-3.71%) |
Jul 03, 2024 | 9.630 | 9.790 | 9.595 | 9.700 | 954,197 | +0.06(+0.62%) |
Jul 02, 2024 | 9.960 | 10.01 | 9.520 | 9.640 | 3,210,788 | -0.29(-2.92%) |
Jul 01, 2024 | 10.54 | 10.66 | 9.880 | 9.930 | 2,042,202 | -0.58(-5.52%) |
Jun 28, 2024 | 10.24 | 10.55 | 10.17 | 10.51 | 2,985,537 | +0.28(+2.74%) |
Jun 27, 2024 | 10.19 | 10.25 | 10.03 | 10.23 | 1,922,690 | +0.07(+0.69%) |
Jun 26, 2024 | 9.890 | 10.19 | 9.795 | 10.16 | 1,943,577 | +0.26(+2.63%) |
Jun 25, 2024 | 10.07 | 10.07 | 9.725 | 9.900 | 3,830,729 | -0.17(-1.69%) |
Jun 24, 2024 | 10.24 | 10.38 | 10.05 | 10.07 | 2,134,704 | -0.18(-1.76%) |
Jun 21, 2024 | 10.30 | 10.45 | 10.18 | 10.25 | 3,320,012 | -0.02(-0.19%) |
Jun 20, 2024 | 10.14 | 10.32 | 9.990 | 10.27 | 2,920,066 | +0.19(+1.88%) |
Jun 18, 2024 | 10.60 | 10.71 | 10.07 | 10.08 | 2,156,636 | -0.54(-5.08%) |
Jun 17, 2024 | 10.59 | 10.76 | 10.54 | 10.62 | 2,059,376 | -0.13(-1.21%) |
Jun 14, 2024 | 10.60 | 10.80 | 10.51 | 10.75 | 1,918,371 | +0.00(+0.00%) |
Jun 13, 2024 | 10.90 | 10.91 | 10.61 | 10.75 | 4,296,951 | -0.17(-1.56%) |
Jun 12, 2024 | 11.18 | 11.38 | 10.80 | 10.92 | 1,998,228 | +0.00(+0.00%) |
Jun 11, 2024 | 10.82 | 10.98 | 10.71 | 10.92 | 1,880,171 | -0.06(-0.55%) |
Jun 10, 2024 | 11.10 | 11.11 | 10.86 | 10.98 | 3,565,330 | -0.24(-2.14%) |
Jun 07, 2024 | 11.42 | 11.54 | 11.21 | 11.22 | 1,861,138 | -0.40(-3.44%) |
Jun 06, 2024 | 11.58 | 11.81 | 11.53 | 11.62 | 1,195,839 | -0.07(-0.60%) |
Jun 05, 2024 | 11.85 | 11.91 | 11.60 | 11.69 | 1,299,808 | -0.12(-1.02%) |
Jun 04, 2024 | 11.68 | 12.03 | 11.66 | 11.81 | 1,563,257 | -0.03(-0.25%) |
Jun 03, 2024 | 11.82 | 11.96 | 11.61 | 11.84 | 1,452,970 | +0.14(+1.20%) |
May 31, 2024 | 11.45 | 11.72 | 11.41 | 11.70 | 1,673,423 | +0.27(+2.36%) |
May 30, 2024 | 11.44 | 11.56 | 11.23 | 11.43 | 1,773,123 | +0.06(+0.53%) |
May 29, 2024 | 11.29 | 11.41 | 11.23 | 11.37 | 1,333,567 | -0.19(-1.64%) |
May 28, 2024 | 11.53 | 11.79 | 11.45 | 11.56 | 1,730,873 | +0.09(+0.78%) |
May 24, 2024 | 11.53 | 11.56 | 11.36 | 11.47 | 2,604,203 | +0.03(+0.26%) |
May 23, 2024 | 11.93 | 12.01 | 11.34 | 11.44 | 1,688,075 | -0.49(-4.11%) |
May 22, 2024 | 11.93 | 12.10 | 11.78 | 11.93 | 1,555,500 | -0.09(-0.75%) |
May 21, 2024 | 12.12 | 12.29 | 11.96 | 12.02 | 2,465,453 | -0.19(-1.56%) |
May 20, 2024 | 12.24 | 12.49 | 12.02 | 12.21 | 2,861,327 | -0.09(-0.73%) |
May 17, 2024 | 12.05 | 12.35 | 11.93 | 12.30 | 3,477,290 | +0.17(+1.40%) |
May 16, 2024 | 11.93 | 12.20 | 11.84 | 12.13 | 2,517,545 | +0.16(+1.34%) |
May 15, 2024 | 12.16 | 12.16 | 11.71 | 11.97 | 3,626,030 | -0.01(-0.08%) |
May 14, 2024 | 11.68 | 12.08 | 11.62 | 11.98 | 3,327,896 | +0.47(+4.08%) |
May 13, 2024 | 11.57 | 11.98 | 11.44 | 11.51 | 4,216,840 | +0.06(+0.52%) |
May 10, 2024 | 11.77 | 11.85 | 11.22 | 11.45 | 4,974,592 | +0.00(+0.00%) |
May 09, 2024 | 11.70 | 12.34 | 10.51 | 11.45 | 10,381,639 | +1.18(+11.49%) |
May 08, 2024 | 10.00 | 10.37 | 9.830 | 10.27 | 6,009,252 | -0.03(-0.29%) |
May 07, 2024 | 10.51 | 10.60 | 10.29 | 10.30 | 3,160,657 | -0.18(-1.72%) |
May 06, 2024 | 10.25 | 10.53 | 10.18 | 10.48 | 3,661,999 | +0.34(+3.35%) |
May 03, 2024 | 10.40 | 10.42 | 10.02 | 10.14 | 3,923,400 | -0.02(-0.20%) |
May 02, 2024 | 10.22 | 10.35 | 10.08 | 10.16 | 2,704,127 | +0.04(+0.40%) |