Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 10.24 | 10.58 | 9.750 | 10.15 | 48,638 | -0.16(-1.55%) |
Jul 15, 2024 | 10.74 | 11.49 | 9.840 | 10.31 | 149,916 | -0.06(-0.58%) |
Jul 12, 2024 | 9.740 | 10.39 | 9.369 | 10.37 | 96,740 | +0.96(+10.20%) |
Jul 11, 2024 | 8.400 | 9.480 | 8.150 | 9.410 | 142,130 | +1.06(+12.69%) |
Jul 10, 2024 | 8.640 | 8.640 | 7.780 | 8.350 | 181,937 | -0.28(-3.24%) |
Jul 09, 2024 | 9.120 | 9.390 | 8.510 | 8.630 | 110,086 | -0.66(-7.10%) |
Jul 08, 2024 | 9.810 | 9.810 | 8.750 | 9.290 | 167,343 | -0.52(-5.30%) |
Jul 05, 2024 | 9.900 | 10.18 | 9.720 | 9.810 | 107,638 | +0.08(+0.82%) |
Jul 03, 2024 | 10.61 | 10.64 | 9.630 | 9.730 | 153,210 | -0.88(-8.29%) |
Jul 02, 2024 | 11.30 | 11.45 | 10.33 | 10.61 | 118,249 | -0.66(-5.86%) |
Jul 01, 2024 | 10.77 | 11.76 | 10.77 | 11.27 | 153,966 | +0.42(+3.87%) |
Jun 28, 2024 | 11.20 | 11.20 | 10.23 | 10.85 | 576,244 | -0.32(-2.86%) |
Jun 27, 2024 | 11.16 | 11.67 | 10.91 | 11.17 | 97,155 | +0.55(+5.18%) |
Jun 26, 2024 | 10.98 | 11.20 | 10.33 | 10.62 | 81,454 | -0.13(-1.21%) |
Jun 25, 2024 | 11.11 | 11.11 | 10.67 | 10.75 | 105,025 | +0.12(+1.13%) |
Jun 24, 2024 | 10.90 | 11.01 | 10.50 | 10.63 | 106,438 | +0.46(+4.52%) |
Jun 21, 2024 | 10.88 | 10.99 | 10.17 | 10.17 | 167,545 | -0.54(-5.04%) |
Jun 20, 2024 | 10.13 | 10.92 | 10.13 | 10.71 | 96,166 | +0.71(+7.10%) |
Jun 18, 2024 | 11.25 | 11.25 | 10.00 | 10.00 | 136,051 | -1.21(-10.79%) |
Jun 17, 2024 | 10.68 | 11.32 | 10.60 | 11.21 | 115,616 | +0.61(+5.75%) |
Jun 14, 2024 | 10.96 | 11.01 | 10.51 | 10.60 | 143,912 | -0.07(-0.66%) |
Jun 13, 2024 | 12.61 | 12.79 | 10.29 | 10.67 | 169,093 | -2.13(-16.64%) |
Jun 12, 2024 | 13.50 | 13.50 | 12.60 | 12.80 | 76,012 | -0.63(-4.69%) |
Jun 11, 2024 | 12.50 | 13.52 | 12.50 | 13.43 | 31,146 | +0.65(+5.09%) |
Jun 10, 2024 | 13.35 | 13.59 | 12.55 | 12.78 | 113,248 | -0.54(-4.05%) |
Jun 07, 2024 | 13.33 | 13.41 | 13.12 | 13.32 | 35,049 | -0.01(-0.08%) |
Jun 06, 2024 | 13.20 | 13.38 | 12.90 | 13.33 | 38,767 | +0.20(+1.48%) |
Jun 05, 2024 | 13.02 | 13.23 | 12.75 | 13.13 | 55,499 | +0.23(+1.82%) |
Jun 04, 2024 | 12.96 | 13.03 | 12.67 | 12.90 | 31,501 | +0.05(+0.39%) |
Jun 03, 2024 | 12.61 | 13.03 | 12.40 | 12.85 | 32,769 | +0.24(+1.90%) |
May 31, 2024 | 12.73 | 12.73 | 12.14 | 12.61 | 26,020 | -0.03(-0.24%) |
May 30, 2024 | 12.52 | 12.73 | 12.32 | 12.64 | 28,142 | +0.03(+0.24%) |
May 29, 2024 | 12.43 | 12.71 | 12.34 | 12.61 | 25,157 | -0.12(-0.94%) |
May 28, 2024 | 12.50 | 12.75 | 12.20 | 12.73 | 60,904 | +0.00(+0.00%) |
May 24, 2024 | 11.95 | 12.73 | 11.90 | 12.73 | 50,246 | +0.82(+6.88%) |
May 23, 2024 | 12.38 | 12.41 | 11.83 | 11.91 | 34,838 | -0.44(-3.56%) |
May 22, 2024 | 12.32 | 12.45 | 12.12 | 12.35 | 30,880 | -0.01(-0.08%) |
May 21, 2024 | 12.41 | 12.44 | 11.81 | 12.36 | 55,319 | +0.27(+2.23%) |
May 20, 2024 | 12.90 | 12.90 | 11.87 | 12.09 | 110,679 | -0.77(-5.99%) |
May 17, 2024 | 12.42 | 13.03 | 12.41 | 12.86 | 77,287 | +0.44(+3.54%) |
May 16, 2024 | 12.65 | 13.09 | 12.42 | 12.42 | 77,738 | -0.35(-2.74%) |
May 15, 2024 | 13.58 | 13.59 | 12.64 | 12.77 | 84,090 | -0.69(-5.13%) |
May 14, 2024 | 13.91 | 13.91 | 13.31 | 13.46 | 49,038 | -0.32(-2.32%) |
May 13, 2024 | 13.85 | 14.03 | 13.61 | 13.78 | 51,435 | +0.31(+2.30%) |
May 10, 2024 | 12.85 | 13.93 | 12.85 | 13.47 | 69,310 | +0.69(+5.40%) |
May 09, 2024 | 12.70 | 13.25 | 12.58 | 12.78 | 91,490 | +0.30(+2.40%) |
May 08, 2024 | 13.31 | 13.44 | 12.20 | 12.48 | 127,553 | -1.02(-7.56%) |
May 07, 2024 | 13.89 | 14.28 | 13.25 | 13.50 | 68,395 | -0.49(-3.50%) |
May 06, 2024 | 14.60 | 14.60 | 13.64 | 13.99 | 123,982 | -0.45(-3.12%) |
May 03, 2024 | 14.71 | 14.90 | 14.20 | 14.44 | 106,800 | -0.16(-1.10%) |
May 02, 2024 | 15.23 | 15.23 | 14.30 | 14.60 | 111,219 | -0.47(-3.12%) |