Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.13 | 10.46 | 10.12 | 10.46 | 312,287 | +0.34(+3.36%) |
Jul 18, 2024 | 10.38 | 10.49 | 9.970 | 10.12 | 379,778 | -0.32(-3.07%) |
Jul 17, 2024 | 10.24 | 10.51 | 10.17 | 10.44 | 274,830 | +0.12(+1.16%) |
Jul 16, 2024 | 10.06 | 10.47 | 10.00 | 10.32 | 438,388 | +0.29(+2.89%) |
Jul 15, 2024 | 10.09 | 10.12 | 9.930 | 10.03 | 430,540 | -0.07(-0.69%) |
Jul 12, 2024 | 10.34 | 10.36 | 10.07 | 10.10 | 425,005 | -0.19(-1.85%) |
Jul 11, 2024 | 10.00 | 10.32 | 10.00 | 10.29 | 335,564 | +0.31(+3.11%) |
Jul 10, 2024 | 9.730 | 10.04 | 9.670 | 9.980 | 431,597 | +0.17(+1.73%) |
Jul 09, 2024 | 9.930 | 10.02 | 9.720 | 9.810 | 281,644 | -0.12(-1.21%) |
Jul 08, 2024 | 9.900 | 10.12 | 9.860 | 9.930 | 497,450 | +0.07(+0.71%) |
Jul 05, 2024 | 9.550 | 9.890 | 9.520 | 9.860 | 450,787 | +0.35(+3.68%) |
Jul 04, 2024 | 9.330 | 9.530 | 9.330 | 9.510 | 72,787 | +0.07(+0.74%) |
Jul 03, 2024 | 9.700 | 9.780 | 9.420 | 9.440 | 222,648 | -0.26(-2.68%) |
Jul 02, 2024 | 9.620 | 9.750 | 9.560 | 9.700 | 327,800 | +0.16(+1.68%) |
Jun 28, 2024 | 9.540 | 0 | +0.12(+1.27%) | |||
Jun 27, 2024 | 9.260 | 9.450 | 9.140 | 9.420 | 277,583 | +0.15(+1.62%) |
Jun 26, 2024 | 9.240 | 9.410 | 9.200 | 9.270 | 268,173 | -0.03(-0.32%) |
Jun 25, 2024 | 9.170 | 9.330 | 9.020 | 9.300 | 368,370 | -0.04(-0.43%) |
Jun 24, 2024 | 9.300 | 9.440 | 9.170 | 9.340 | 290,445 | +0.05(+0.54%) |
Jun 21, 2024 | 9.210 | 9.340 | 9.140 | 9.290 | 994,697 | +0.07(+0.76%) |
Jun 20, 2024 | 8.760 | 9.330 | 8.740 | 9.220 | 704,004 | +0.51(+5.86%) |
Jun 19, 2024 | 8.920 | 8.920 | 8.620 | 8.710 | 110,956 | -0.16(-1.80%) |
Jun 18, 2024 | 8.820 | 8.970 | 8.740 | 8.870 | 265,632 | +0.05(+0.57%) |
Jun 17, 2024 | 8.630 | 8.840 | 8.540 | 8.820 | 215,754 | +0.15(+1.73%) |
Jun 14, 2024 | 8.410 | 8.690 | 8.360 | 8.670 | 231,526 | +0.20(+2.36%) |
Jun 13, 2024 | 8.650 | 8.760 | 8.460 | 8.470 | 358,565 | -0.19(-2.19%) |
Jun 12, 2024 | 8.540 | 8.840 | 8.490 | 8.660 | 334,789 | +0.26(+3.10%) |
Jun 11, 2024 | 8.630 | 8.650 | 8.400 | 8.400 | 140,407 | -0.29(-3.34%) |
Jun 10, 2024 | 8.570 | 8.830 | 8.570 | 8.690 | 193,033 | +0.06(+0.70%) |
Jun 07, 2024 | 8.460 | 8.700 | 8.460 | 8.630 | 189,451 | +0.11(+1.29%) |
Jun 06, 2024 | 8.570 | 8.630 | 8.430 | 8.520 | 201,926 | -0.05(-0.58%) |
Jun 05, 2024 | 8.530 | 8.700 | 8.520 | 8.570 | 273,868 | +0.09(+1.06%) |
Jun 04, 2024 | 8.550 | 8.680 | 8.420 | 8.480 | 294,214 | -0.14(-1.62%) |
Jun 03, 2024 | 8.940 | 8.990 | 8.520 | 8.620 | 263,065 | -0.33(-3.69%) |
May 31, 2024 | 8.600 | 8.960 | 8.550 | 8.950 | 794,180 | +0.36(+4.19%) |
May 30, 2024 | 8.360 | 8.600 | 8.320 | 8.590 | 273,971 | +0.18(+2.14%) |
May 29, 2024 | 8.410 | 8.500 | 8.350 | 8.410 | 253,077 | -0.05(-0.59%) |
May 28, 2024 | 8.470 | 8.740 | 8.430 | 8.460 | 396,718 | -0.05(-0.59%) |
May 27, 2024 | 8.710 | 8.750 | 8.450 | 8.510 | 141,873 | -0.20(-2.30%) |
May 24, 2024 | 8.730 | 8.810 | 8.650 | 8.710 | 204,509 | -0.01(-0.11%) |
May 23, 2024 | 8.750 | 8.800 | 8.620 | 8.720 | 236,934 | -0.01(-0.11%) |
May 22, 2024 | 8.910 | 8.930 | 8.700 | 8.730 | 287,488 | -0.21(-2.35%) |
May 21, 2024 | 8.990 | 9.000 | 8.790 | 8.940 | 547,156 | -0.28(-3.04%) |
May 17, 2024 | 9.220 | 0 | -0.42(-4.36%) | |||
May 16, 2024 | 9.620 | 9.720 | 9.530 | 9.640 | 170,376 | -0.01(-0.10%) |
May 15, 2024 | 9.760 | 9.810 | 9.600 | 9.650 | 263,045 | -0.09(-0.92%) |
May 14, 2024 | 9.810 | 9.960 | 9.690 | 9.740 | 233,078 | +0.00(+0.00%) |
May 13, 2024 | 9.480 | 9.850 | 9.470 | 9.740 | 275,975 | +0.32(+3.40%) |
May 10, 2024 | 9.510 | 9.630 | 9.320 | 9.420 | 356,712 | -0.09(-0.95%) |
May 09, 2024 | 9.680 | 9.720 | 9.390 | 9.510 | 662,149 | -0.14(-1.45%) |
May 08, 2024 | 10.18 | 10.21 | 9.580 | 9.650 | 731,192 | -0.55(-5.39%) |
May 07, 2024 | 10.28 | 10.44 | 10.18 | 10.20 | 318,882 | -0.07(-0.68%) |
May 06, 2024 | 10.77 | 11.03 | 10.21 | 10.27 | 688,062 | -0.41(-3.84%) |
May 03, 2024 | 11.03 | 11.21 | 10.59 | 10.68 | 341,631 | -0.37(-3.35%) |
May 02, 2024 | 11.79 | 12.06 | 10.80 | 11.05 | 780,413 | -0.98(-8.15%) |