Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.750 | 9.825 | 9.440 | 9.600 | 149,172 | -0.17(-1.74%) |
Jul 18, 2024 | 10.03 | 10.10 | 9.660 | 9.770 | 172,659 | -0.26(-2.59%) |
Jul 17, 2024 | 10.36 | 10.51 | 9.970 | 10.03 | 150,521 | -0.51(-4.84%) |
Jul 16, 2024 | 10.50 | 11.12 | 10.45 | 10.54 | 294,104 | +0.09(+0.86%) |
Jul 15, 2024 | 10.15 | 10.75 | 10.04 | 10.45 | 277,164 | +0.42(+4.19%) |
Jul 12, 2024 | 9.950 | 10.40 | 9.700 | 10.03 | 243,682 | +0.07(+0.70%) |
Jul 11, 2024 | 9.390 | 9.960 | 9.360 | 9.960 | 364,300 | +0.71(+7.68%) |
Jul 10, 2024 | 9.980 | 10.16 | 8.850 | 9.250 | 489,404 | -0.73(-7.31%) |
Jul 09, 2024 | 11.46 | 12.00 | 9.910 | 9.980 | 1,317,224 | -0.33(-3.20%) |
Jul 08, 2024 | 10.30 | 10.65 | 10.12 | 10.31 | 470,393 | +0.12(+1.18%) |
Jul 05, 2024 | 9.950 | 10.26 | 9.850 | 10.19 | 289,302 | +0.33(+3.35%) |
Jul 03, 2024 | 9.740 | 10.16 | 9.709 | 9.860 | 156,934 | +0.08(+0.82%) |
Jul 02, 2024 | 9.460 | 9.850 | 9.340 | 9.780 | 196,178 | +0.28(+2.95%) |
Jul 01, 2024 | 9.840 | 10.12 | 9.280 | 9.500 | 320,873 | -0.48(-4.81%) |
Jun 28, 2024 | 9.780 | 10.45 | 9.761 | 9.980 | 2,606,038 | +0.23(+2.36%) |
Jun 27, 2024 | 9.750 | 10.19 | 9.460 | 9.750 | 341,764 | -0.27(-2.69%) |
Jun 26, 2024 | 9.280 | 10.07 | 9.100 | 10.02 | 249,841 | +0.70(+7.51%) |
Jun 25, 2024 | 9.600 | 9.700 | 9.280 | 9.320 | 231,610 | -0.35(-3.62%) |
Jun 24, 2024 | 10.46 | 10.46 | 9.600 | 9.670 | 243,869 | -0.83(-7.90%) |
Jun 21, 2024 | 10.23 | 10.54 | 10.02 | 10.50 | 116,515 | +0.24(+2.39%) |
Jun 20, 2024 | 10.57 | 10.76 | 10.18 | 10.26 | 168,559 | -0.31(-2.98%) |
Jun 18, 2024 | 10.57 | 10.95 | 10.34 | 10.57 | 140,959 | -0.12(-1.12%) |
Jun 17, 2024 | 10.99 | 11.22 | 10.60 | 10.69 | 125,859 | -0.27(-2.46%) |
Jun 14, 2024 | 10.83 | 11.00 | 10.61 | 10.96 | 86,813 | +0.03(+0.27%) |
Jun 13, 2024 | 11.58 | 11.76 | 10.85 | 10.93 | 158,192 | -0.65(-5.61%) |
Jun 12, 2024 | 11.59 | 11.82 | 11.29 | 11.58 | 193,276 | +0.22(+1.94%) |
Jun 11, 2024 | 11.34 | 11.55 | 11.19 | 11.36 | 193,293 | +0.01(+0.09%) |
Jun 10, 2024 | 11.07 | 11.52 | 10.99 | 11.35 | 158,386 | +0.29(+2.62%) |
Jun 07, 2024 | 11.44 | 11.72 | 10.98 | 11.06 | 94,935 | -0.42(-3.66%) |
Jun 06, 2024 | 11.93 | 12.21 | 11.18 | 11.48 | 202,440 | +0.08(+0.70%) |
Jun 05, 2024 | 12.18 | 12.35 | 11.36 | 11.40 | 235,949 | +0.47(+4.30%) |
Jun 04, 2024 | 10.99 | 11.07 | 10.72 | 10.93 | 115,696 | -0.15(-1.35%) |
Jun 03, 2024 | 11.72 | 11.72 | 10.93 | 11.08 | 190,395 | -0.61(-5.22%) |
May 31, 2024 | 12.20 | 12.24 | 11.53 | 11.69 | 107,848 | -0.42(-3.47%) |
May 30, 2024 | 12.50 | 12.66 | 12.11 | 12.11 | 130,166 | -0.36(-2.89%) |
May 29, 2024 | 12.05 | 12.55 | 11.88 | 12.47 | 164,769 | +0.25(+2.05%) |
May 28, 2024 | 12.08 | 12.31 | 11.79 | 12.22 | 205,058 | +0.11(+0.91%) |
May 24, 2024 | 11.13 | 12.13 | 10.94 | 12.11 | 389,085 | +1.12(+10.19%) |
May 23, 2024 | 10.96 | 10.99 | 10.65 | 10.99 | 133,065 | +0.01(+0.09%) |
May 22, 2024 | 11.02 | 11.11 | 10.63 | 10.98 | 161,568 | -0.19(-1.70%) |
May 21, 2024 | 11.45 | 11.58 | 10.89 | 11.17 | 193,794 | -0.28(-2.45%) |
May 20, 2024 | 11.80 | 12.07 | 11.32 | 11.45 | 216,254 | -0.26(-2.22%) |
May 17, 2024 | 12.00 | 12.25 | 11.57 | 11.71 | 130,588 | -0.28(-2.34%) |
May 16, 2024 | 12.55 | 12.84 | 11.70 | 11.99 | 171,878 | -0.51(-4.08%) |
May 15, 2024 | 13.11 | 13.23 | 12.50 | 12.50 | 137,639 | -0.48(-3.70%) |
May 14, 2024 | 13.03 | 13.11 | 12.23 | 12.98 | 308,678 | -0.22(-1.67%) |
May 13, 2024 | 13.41 | 14.32 | 13.16 | 13.20 | 639,888 | -0.21(-1.57%) |
May 10, 2024 | 13.51 | 13.57 | 13.33 | 13.41 | 134,527 | -0.10(-0.74%) |
May 09, 2024 | 13.50 | 13.56 | 13.11 | 13.51 | 150,049 | -0.01(-0.07%) |
May 08, 2024 | 13.37 | 13.64 | 13.11 | 13.52 | 203,125 | -0.04(-0.29%) |
May 07, 2024 | 14.00 | 14.06 | 13.44 | 13.56 | 168,022 | -0.39(-2.80%) |
May 06, 2024 | 13.83 | 14.04 | 13.68 | 13.95 | 185,620 | +0.27(+1.97%) |
May 03, 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 204,885 | +0.23(+1.71%) |
May 02, 2024 | 13.41 | 13.70 | 13.13 | 13.45 | 307,293 | +0.23(+1.74%) |