Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.75 | 10.75 | 10.10 | 10.62 | 3,395 | -0.62(-5.56%) |
Jul 25, 2024 | 10.36 | 11.45 | 10.35 | 11.24 | 18,506 | +0.89(+8.60%) |
Jul 24, 2024 | 10.47 | 10.47 | 10.35 | 10.35 | 1,795 | +0.09(+0.88%) |
Jul 23, 2024 | 11.00 | 11.27 | 10.26 | 10.26 | 4,598 | -0.89(-7.98%) |
Jul 22, 2024 | 10.70 | 12.00 | 10.06 | 11.15 | 25,009 | +1.25(+12.63%) |
Jul 18, 2024 | 9.900 | 129 | +0.15(+1.54%) | |||
Jul 17, 2024 | 9.260 | 9.900 | 9.260 | 9.750 | 2,705 | -0.25(-2.50%) |
Jul 16, 2024 | 9.770 | 10.00 | 9.645 | 10.00 | 2,545 | +0.38(+3.90%) |
Jul 15, 2024 | 10.19 | 10.19 | 9.625 | 9.625 | 493 | -0.61(-5.91%) |
Jul 12, 2024 | 9.840 | 10.24 | 9.840 | 10.23 | 14,007 | +0.39(+3.96%) |
Jul 11, 2024 | 9.550 | 9.850 | 9.550 | 9.840 | 1,688 | +0.17(+1.76%) |
Jul 10, 2024 | 9.210 | 9.670 | 9.204 | 9.670 | 2,061 | +0.38(+4.09%) |
Jul 09, 2024 | 9.430 | 9.591 | 9.290 | 9.290 | 1,546 | -0.56(-5.69%) |
Jul 08, 2024 | 10.05 | 10.05 | 9.850 | 9.850 | 390 | +0.22(+2.28%) |
Jul 05, 2024 | 10.33 | 10.33 | 9.060 | 9.630 | 6,459 | -0.32(-3.22%) |
Jul 03, 2024 | 10.10 | 10.10 | 9.950 | 9.950 | 977 | -0.21(-2.12%) |
Jul 02, 2024 | 10.27 | 10.27 | 10.00 | 10.16 | 1,297 | +0.21(+2.16%) |
Jul 01, 2024 | 10.17 | 10.17 | 9.920 | 9.950 | 1,504 | -0.70(-6.57%) |
Jun 28, 2024 | 9.700 | 11.40 | 9.700 | 10.65 | 18,771 | +0.70(+7.04%) |
Jun 27, 2024 | 9.500 | 9.960 | 9.500 | 9.950 | 1,928 | +0.47(+4.96%) |
Jun 26, 2024 | 9.500 | 9.600 | 9.480 | 9.480 | 5,070 | -0.02(-0.21%) |
Jun 25, 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 840 | -0.10(-1.04%) |
Jun 24, 2024 | 9.400 | 9.870 | 9.390 | 9.600 | 13,079 | +0.26(+2.78%) |
Jun 20, 2024 | 9.340 | 134 | +0.32(+3.55%) | |||
Jun 18, 2024 | 9.000 | 9.020 | 8.990 | 9.020 | 701 | -0.01(-0.12%) |
Jun 17, 2024 | 9.001 | 9.321 | 8.960 | 9.031 | 5,578 | -0.01(-0.10%) |
Jun 14, 2024 | 8.980 | 9.150 | 8.963 | 9.040 | 1,081 | -0.31(-3.32%) |
Jun 13, 2024 | 9.600 | 9.600 | 8.850 | 9.350 | 5,630 | -0.27(-2.85%) |
Jun 12, 2024 | 9.624 | 9.624 | 9.624 | 9.624 | 958 | +0.02(+0.25%) |
Jun 11, 2024 | 9.680 | 9.690 | 9.600 | 9.600 | 5,087 | +0.25(+2.67%) |
Jun 06, 2024 | 9.350 | 102 | -0.14(-1.48%) | |||
Jun 03, 2024 | 9.490 | 6 | +0.33(+3.60%) | |||
May 30, 2024 | 9.160 | 20 | +0.12(+1.29%) | |||
May 29, 2024 | 9.082 | 9.102 | 9.043 | 9.043 | 2,002 | +0.11(+1.20%) |
May 28, 2024 | 8.946 | 8.956 | 8.936 | 8.936 | 2,917 | -0.12(-1.29%) |
May 24, 2024 | 9.063 | 9.111 | 9.053 | 9.053 | 1,175 | -0.07(-0.75%) |
May 23, 2024 | 8.887 | 9.121 | 8.810 | 9.121 | 13,405 | +0.16(+1.74%) |
May 22, 2024 | 9.147 | 9.147 | 8.965 | 8.965 | 864 | +0.09(+0.99%) |
May 21, 2024 | 9.014 | 9.053 | 8.878 | 8.878 | 5,537 | -0.14(-1.51%) |
May 20, 2024 | 9.007 | 9.014 | 8.975 | 9.014 | 902 | +0.08(+0.84%) |
May 17, 2024 | 8.956 | 8.956 | 8.939 | 8.939 | 816 | -0.01(-0.09%) |
May 16, 2024 | 8.917 | 8.960 | 8.907 | 8.947 | 1,531 | +0.01(+0.09%) |
May 15, 2024 | 9.014 | 9.014 | 8.907 | 8.939 | 5,454 | -0.08(-0.83%) |
May 14, 2024 | 9.014 | 9.014 | 8.902 | 9.014 | 1,220 | +0.06(+0.65%) |
May 13, 2024 | 9.014 | 9.014 | 8.926 | 8.956 | 3,535 | +0.12(+1.38%) |
May 10, 2024 | 8.819 | 8.858 | 8.819 | 8.834 | 6,489 | -0.09(-0.98%) |
May 08, 2024 | 8.921 | 0 | +0.11(+1.27%) | |||
May 07, 2024 | 9.024 | 9.033 | 8.810 | 8.810 | 2,286 | -0.17(-1.84%) |
May 06, 2024 | 8.975 | 9.109 | 8.975 | 8.975 | 2,577 | +0.00(+0.00%) |
May 03, 2024 | 9.111 | 9.111 | 8.975 | 8.975 | 2,701 | +0.01(+0.11%) |
May 02, 2024 | 9.014 | 9.050 | 8.965 | 8.965 | 4,281 | -0.05(-0.59%) |