Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.04 | 12.07 | 11.90 | 11.95 | 29,360 | +0.04(+0.34%) |
Jul 25, 2024 | 11.64 | 12.13 | 11.64 | 11.91 | 84,608 | +0.07(+0.59%) |
Jul 24, 2024 | 12.20 | 12.29 | 11.83 | 11.84 | 44,606 | -0.35(-2.87%) |
Jul 23, 2024 | 12.01 | 12.25 | 12.01 | 12.19 | 46,950 | +0.06(+0.49%) |
Jul 22, 2024 | 12.02 | 12.20 | 11.74 | 12.13 | 61,677 | +0.23(+1.93%) |
Jul 19, 2024 | 12.27 | 12.31 | 11.85 | 11.90 | 45,890 | -0.43(-3.49%) |
Jul 18, 2024 | 11.63 | 12.33 | 11.55 | 12.33 | 113,954 | +0.62(+5.29%) |
Jul 17, 2024 | 11.48 | 11.87 | 11.45 | 11.71 | 78,447 | +0.13(+1.12%) |
Jul 16, 2024 | 11.51 | 11.73 | 11.27 | 11.58 | 76,086 | +0.18(+1.58%) |
Jul 15, 2024 | 10.51 | 11.57 | 10.51 | 11.40 | 149,970 | +1.34(+13.32%) |
Jul 12, 2024 | 10.06 | 10.15 | 9.990 | 10.06 | 19,475 | +0.03(+0.30%) |
Jul 11, 2024 | 9.590 | 10.05 | 9.590 | 10.03 | 49,019 | +0.48(+5.03%) |
Jul 10, 2024 | 9.460 | 9.650 | 9.430 | 9.550 | 62,389 | +0.08(+0.84%) |
Jul 09, 2024 | 9.660 | 9.700 | 9.450 | 9.470 | 41,474 | -0.25(-2.57%) |
Jul 08, 2024 | 9.440 | 9.720 | 9.330 | 9.720 | 57,181 | +0.32(+3.40%) |
Jul 05, 2024 | 9.740 | 9.740 | 9.380 | 9.400 | 74,965 | -0.39(-3.98%) |
Jul 04, 2024 | 9.630 | 9.790 | 9.620 | 9.790 | 15,302 | +0.20(+2.09%) |
Jul 03, 2024 | 9.500 | 9.680 | 9.500 | 9.590 | 65,401 | +0.11(+1.16%) |
Jul 02, 2024 | 9.400 | 9.600 | 9.390 | 9.480 | 56,184 | -0.01(-0.11%) |
Jun 28, 2024 | 9.490 | 0 | -0.05(-0.52%) | |||
Jun 27, 2024 | 9.400 | 9.540 | 9.200 | 9.540 | 58,270 | +0.16(+1.71%) |
Jun 26, 2024 | 9.480 | 9.500 | 9.300 | 9.380 | 54,822 | -0.19(-1.99%) |
Jun 25, 2024 | 9.740 | 9.740 | 9.470 | 9.570 | 96,842 | -0.11(-1.14%) |
Jun 24, 2024 | 9.700 | 9.750 | 9.530 | 9.680 | 41,317 | +0.08(+0.83%) |
Jun 21, 2024 | 9.760 | 10.30 | 9.160 | 9.600 | 150,578 | -0.13(-1.34%) |
Jun 20, 2024 | 10.00 | 10.08 | 9.710 | 9.730 | 75,531 | -0.08(-0.82%) |
Jun 19, 2024 | 10.09 | 10.15 | 9.810 | 9.810 | 14,438 | -0.25(-2.49%) |
Jun 18, 2024 | 10.01 | 10.19 | 9.990 | 10.06 | 34,074 | -0.06(-0.59%) |
Jun 17, 2024 | 9.980 | 10.15 | 9.850 | 10.12 | 65,725 | +0.23(+2.33%) |
Jun 14, 2024 | 9.860 | 9.990 | 9.840 | 9.890 | 31,856 | -0.09(-0.90%) |
Jun 13, 2024 | 9.940 | 9.990 | 9.820 | 9.980 | 51,541 | +0.05(+0.50%) |
Jun 12, 2024 | 10.16 | 10.16 | 9.820 | 9.930 | 46,628 | -0.08(-0.80%) |
Jun 11, 2024 | 10.13 | 10.16 | 9.990 | 10.01 | 42,956 | -0.41(-3.93%) |
Jun 10, 2024 | 10.27 | 10.42 | 10.16 | 10.42 | 33,038 | +0.09(+0.87%) |
Jun 07, 2024 | 10.23 | 10.35 | 10.18 | 10.33 | 34,688 | -0.07(-0.67%) |
Jun 06, 2024 | 10.30 | 10.45 | 10.15 | 10.40 | 22,382 | +0.14(+1.36%) |
Jun 05, 2024 | 10.14 | 10.30 | 10.08 | 10.26 | 27,410 | +0.11(+1.08%) |
Jun 04, 2024 | 10.37 | 10.37 | 10.05 | 10.15 | 56,421 | -0.32(-3.06%) |
Jun 03, 2024 | 10.53 | 10.53 | 10.33 | 10.47 | 30,699 | -0.02(-0.19%) |
May 31, 2024 | 10.66 | 10.66 | 10.35 | 10.49 | 143,508 | -0.18(-1.69%) |
May 30, 2024 | 10.46 | 10.67 | 10.46 | 10.67 | 33,232 | +0.09(+0.85%) |
May 29, 2024 | 10.68 | 10.68 | 10.48 | 10.58 | 45,205 | -0.27(-2.49%) |
May 28, 2024 | 10.67 | 10.90 | 10.66 | 10.85 | 29,531 | +0.18(+1.69%) |
May 27, 2024 | 10.69 | 10.69 | 10.53 | 10.67 | 20,735 | -0.11(-1.02%) |
May 24, 2024 | 10.86 | 10.86 | 10.67 | 10.78 | 18,372 | -0.09(-0.83%) |
May 23, 2024 | 11.01 | 11.02 | 10.63 | 10.87 | 50,559 | -0.24(-2.16%) |
May 22, 2024 | 11.32 | 11.32 | 10.98 | 11.11 | 38,287 | -0.15(-1.33%) |
May 21, 2024 | 10.84 | 11.29 | 10.84 | 11.26 | 35,347 | +0.41(+3.78%) |
May 17, 2024 | 10.85 | 0 | +0.32(+3.04%) | |||
May 16, 2024 | 10.60 | 10.64 | 10.34 | 10.53 | 40,782 | +0.02(+0.19%) |
May 15, 2024 | 10.69 | 10.69 | 10.43 | 10.51 | 35,595 | -0.13(-1.22%) |
May 14, 2024 | 10.56 | 10.64 | 10.39 | 10.64 | 31,898 | +0.10(+0.95%) |
May 13, 2024 | 10.66 | 10.75 | 10.54 | 10.54 | 23,462 | -0.26(-2.41%) |
May 10, 2024 | 10.80 | 10.88 | 10.56 | 10.80 | 36,447 | -0.03(-0.28%) |
May 09, 2024 | 10.58 | 10.84 | 10.58 | 10.83 | 55,729 | +0.18(+1.69%) |
May 08, 2024 | 10.67 | 10.67 | 10.53 | 10.65 | 18,042 | -0.09(-0.84%) |
May 07, 2024 | 10.56 | 10.82 | 10.49 | 10.74 | 40,745 | +0.15(+1.42%) |
May 06, 2024 | 10.85 | 10.85 | 10.51 | 10.59 | 40,794 | -0.11(-1.03%) |
May 03, 2024 | 10.66 | 10.70 | 10.54 | 10.70 | 77,768 | -0.02(-0.19%) |
May 02, 2024 | 10.61 | 10.72 | 10.45 | 10.72 | 11,590 | +0.05(+0.47%) |