Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.620 | 9.620 | 9.265 | 9.350 | 172,576 | +0.02(+0.21%) |
Jul 18, 2024 | 9.770 | 9.830 | 9.310 | 9.330 | 221,331 | -0.44(-4.50%) |
Jul 17, 2024 | 9.500 | 9.800 | 9.500 | 9.770 | 182,021 | +0.26(+2.73%) |
Jul 16, 2024 | 9.090 | 9.510 | 9.080 | 9.510 | 282,422 | +0.49(+5.43%) |
Jul 15, 2024 | 8.810 | 9.020 | 8.780 | 9.020 | 318,046 | +0.28(+3.20%) |
Jul 12, 2024 | 8.400 | 8.755 | 8.390 | 8.740 | 351,307 | +0.35(+4.17%) |
Jul 11, 2024 | 8.670 | 8.720 | 8.330 | 8.390 | 370,665 | -0.20(-2.33%) |
Jul 10, 2024 | 8.300 | 8.590 | 8.055 | 8.590 | 365,870 | -3.03(-26.08%) |
Jul 09, 2024 | 12.01 | 12.06 | 11.55 | 11.62 | 168,097 | -0.50(-4.13%) |
Jul 08, 2024 | 12.15 | 12.28 | 12.00 | 12.12 | 148,959 | -0.04(-0.33%) |
Jul 05, 2024 | 12.14 | 12.22 | 12.04 | 12.16 | 152,509 | +0.01(+0.08%) |
Jul 03, 2024 | 12.21 | 12.26 | 12.12 | 12.15 | 77,836 | -0.03(-0.25%) |
Jul 02, 2024 | 12.14 | 12.25 | 12.06 | 12.18 | 128,750 | +0.10(+0.83%) |
Jul 01, 2024 | 12.22 | 12.27 | 12.02 | 12.08 | 126,476 | -0.12(-0.98%) |
Jun 28, 2024 | 11.88 | 12.23 | 11.81 | 12.20 | 266,336 | +0.36(+3.04%) |
Jun 27, 2024 | 11.67 | 11.87 | 11.63 | 11.84 | 125,705 | +0.22(+1.89%) |
Jun 26, 2024 | 11.60 | 11.70 | 11.54 | 11.62 | 82,447 | +0.00(+0.00%) |
Jun 25, 2024 | 11.78 | 11.78 | 11.51 | 11.62 | 214,444 | -0.13(-1.11%) |
Jun 24, 2024 | 11.87 | 11.97 | 11.74 | 11.75 | 198,113 | -0.25(-2.08%) |
Jun 21, 2024 | 12.16 | 12.16 | 11.92 | 12.00 | 256,491 | -0.02(-0.16%) |
Jun 20, 2024 | 11.92 | 12.25 | 11.92 | 12.02 | 295,803 | +0.07(+0.56%) |
Jun 18, 2024 | 12.10 | 12.18 | 11.93 | 11.95 | 167,408 | -0.11(-0.88%) |
Jun 17, 2024 | 11.97 | 12.11 | 11.88 | 12.06 | 112,531 | +0.13(+1.13%) |
Jun 14, 2024 | 11.80 | 12.04 | 11.80 | 11.92 | 94,132 | +0.01(+0.08%) |
Jun 13, 2024 | 11.78 | 11.95 | 11.74 | 11.91 | 106,964 | +0.17(+1.47%) |
Jun 12, 2024 | 11.68 | 11.83 | 11.57 | 11.74 | 83,681 | +0.16(+1.41%) |
Jun 11, 2024 | 11.59 | 11.64 | 11.49 | 11.58 | 73,057 | -0.05(-0.41%) |
Jun 10, 2024 | 11.66 | 11.70 | 11.58 | 11.62 | 50,565 | -0.06(-0.49%) |
Jun 07, 2024 | 11.56 | 11.72 | 11.51 | 11.68 | 112,364 | +0.23(+2.02%) |
Jun 06, 2024 | 11.59 | 11.64 | 11.38 | 11.45 | 156,552 | -0.22(-1.89%) |
Jun 05, 2024 | 11.38 | 11.73 | 11.35 | 11.67 | 112,737 | +0.34(+2.97%) |
Jun 04, 2024 | 11.25 | 11.38 | 11.24 | 11.34 | 56,927 | +0.08(+0.68%) |
Jun 03, 2024 | 11.32 | 11.37 | 11.22 | 11.26 | 71,332 | -0.04(-0.34%) |
May 31, 2024 | 11.28 | 11.34 | 11.16 | 11.30 | 67,513 | +0.12(+1.03%) |
May 30, 2024 | 11.12 | 11.35 | 11.10 | 11.18 | 87,823 | +0.10(+0.87%) |
May 29, 2024 | 11.73 | 11.76 | 10.97 | 11.09 | 346,524 | -0.67(-5.72%) |
May 28, 2024 | 11.73 | 11.95 | 11.73 | 11.76 | 121,558 | -0.25(-2.08%) |
May 24, 2024 | 11.83 | 12.01 | 11.81 | 12.01 | 57,369 | +0.25(+2.13%) |
May 23, 2024 | 11.84 | 11.88 | 11.73 | 11.76 | 94,094 | -0.07(-0.57%) |
May 22, 2024 | 12.00 | 12.04 | 11.81 | 11.83 | 73,187 | -0.17(-1.44%) |
May 21, 2024 | 11.94 | 12.09 | 11.91 | 12.00 | 73,142 | +0.09(+0.73%) |
May 20, 2024 | 11.77 | 11.98 | 11.75 | 11.91 | 73,015 | +0.14(+1.23%) |
May 17, 2024 | 11.93 | 12.00 | 11.75 | 11.77 | 164,079 | -0.06(-0.49%) |
May 16, 2024 | 11.86 | 11.91 | 11.73 | 11.83 | 135,372 | +0.03(+0.24%) |
May 15, 2024 | 11.94 | 12.01 | 11.78 | 11.80 | 83,640 | -0.14(-1.21%) |
May 14, 2024 | 11.88 | 11.97 | 11.80 | 11.94 | 76,844 | +0.20(+1.72%) |
May 13, 2024 | 11.90 | 11.97 | 11.70 | 11.74 | 53,066 | -0.12(-0.97%) |
May 10, 2024 | 11.93 | 11.96 | 11.68 | 11.86 | 74,388 | +0.00(+0.00%) |
May 09, 2024 | 11.79 | 11.91 | 11.71 | 11.86 | 112,050 | -0.07(-0.56%) |
May 08, 2024 | 11.83 | 11.95 | 11.79 | 11.92 | 51,770 | +0.05(+0.41%) |
May 07, 2024 | 11.83 | 11.97 | 11.82 | 11.88 | 65,874 | -0.05(-0.40%) |
May 06, 2024 | 11.85 | 12.17 | 11.78 | 11.92 | 135,891 | +0.18(+1.56%) |
May 03, 2024 | 11.88 | 11.88 | 11.61 | 11.74 | 86,086 | +0.01(+0.08%) |
May 02, 2024 | 11.42 | 11.75 | 11.40 | 11.73 | 72,780 | +0.26(+2.26%) |