Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.990 | 10.18 | 9.780 | 10.17 | 420,634 | +0.36(+3.67%) |
Jul 25, 2024 | 9.760 | 10.09 | 9.640 | 9.810 | 506,577 | -0.05(-0.51%) |
Jul 24, 2024 | 10.17 | 10.47 | 9.840 | 9.860 | 334,543 | -0.37(-3.62%) |
Jul 23, 2024 | 9.880 | 10.40 | 9.830 | 10.23 | 366,572 | +0.18(+1.79%) |
Jul 22, 2024 | 10.22 | 10.22 | 9.790 | 10.05 | 517,455 | -0.05(-0.50%) |
Jul 19, 2024 | 10.29 | 10.40 | 10.05 | 10.10 | 499,877 | -0.22(-2.13%) |
Jul 18, 2024 | 11.31 | 11.49 | 10.27 | 10.32 | 597,274 | -1.18(-10.26%) |
Jul 17, 2024 | 11.84 | 11.90 | 11.06 | 11.50 | 471,782 | -0.39(-3.28%) |
Jul 16, 2024 | 12.13 | 12.13 | 11.82 | 11.89 | 777,584 | -0.15(-1.25%) |
Jul 15, 2024 | 11.75 | 12.04 | 11.54 | 12.04 | 675,310 | +0.42(+3.61%) |
Jul 12, 2024 | 10.66 | 11.63 | 10.50 | 11.62 | 587,585 | +1.21(+11.62%) |
Jul 11, 2024 | 10.34 | 10.72 | 9.930 | 10.41 | 765,368 | +0.29(+2.87%) |
Jul 10, 2024 | 10.27 | 10.49 | 9.915 | 10.12 | 425,892 | -0.06(-0.59%) |
Jul 09, 2024 | 10.43 | 10.64 | 10.16 | 10.18 | 478,077 | -0.29(-2.77%) |
Jul 08, 2024 | 10.70 | 10.85 | 10.18 | 10.47 | 529,655 | -0.29(-2.70%) |
Jul 05, 2024 | 10.24 | 10.79 | 9.960 | 10.76 | 447,928 | +0.69(+6.85%) |
Jul 03, 2024 | 9.780 | 10.25 | 9.710 | 10.07 | 308,000 | +0.46(+4.79%) |
Jul 02, 2024 | 9.540 | 9.940 | 9.405 | 9.610 | 462,030 | +0.11(+1.16%) |
Jul 01, 2024 | 9.350 | 9.590 | 9.185 | 9.500 | 466,716 | +0.12(+1.28%) |
Jun 28, 2024 | 9.580 | 9.785 | 9.230 | 9.380 | 3,307,047 | -0.20(-2.09%) |
Jun 27, 2024 | 9.540 | 9.840 | 9.340 | 9.580 | 380,189 | +0.00(+0.00%) |
Jun 26, 2024 | 9.370 | 9.590 | 9.280 | 9.580 | 427,925 | +0.16(+1.70%) |
Jun 25, 2024 | 9.580 | 9.750 | 9.400 | 9.420 | 387,114 | -0.13(-1.36%) |
Jun 24, 2024 | 9.640 | 9.920 | 9.540 | 9.550 | 439,702 | -0.08(-0.83%) |
Jun 21, 2024 | 9.360 | 9.630 | 9.030 | 9.630 | 7,575,207 | +0.16(+1.69%) |
Jun 20, 2024 | 9.850 | 9.920 | 9.390 | 9.470 | 690,232 | -0.27(-2.77%) |
Jun 18, 2024 | 9.640 | 10.13 | 9.577 | 9.740 | 570,699 | +0.05(+0.52%) |
Jun 17, 2024 | 10.54 | 10.61 | 9.670 | 9.690 | 759,063 | -1.00(-9.35%) |
Jun 14, 2024 | 10.62 | 10.90 | 10.53 | 10.69 | 525,031 | -0.10(-0.93%) |
Jun 13, 2024 | 10.64 | 10.86 | 10.29 | 10.79 | 638,979 | +0.19(+1.79%) |
Jun 12, 2024 | 10.93 | 11.08 | 10.57 | 10.60 | 787,950 | +0.15(+1.44%) |
Jun 11, 2024 | 10.56 | 10.70 | 10.23 | 10.45 | 872,634 | -0.36(-3.33%) |
Jun 10, 2024 | 9.290 | 11.03 | 9.250 | 10.81 | 1,707,091 | +1.71(+18.79%) |
Jun 07, 2024 | 9.540 | 9.670 | 8.950 | 9.100 | 835,985 | -0.82(-8.27%) |
Jun 06, 2024 | 9.820 | 10.10 | 9.800 | 9.920 | 481,123 | +0.07(+0.71%) |
Jun 05, 2024 | 9.770 | 10.13 | 9.750 | 9.850 | 829,539 | -0.06(-0.61%) |
Jun 04, 2024 | 10.51 | 10.54 | 9.370 | 9.910 | 1,461,542 | -0.90(-8.33%) |
Jun 03, 2024 | 11.55 | 11.57 | 10.66 | 10.81 | 672,853 | -0.56(-4.93%) |
May 31, 2024 | 11.76 | 11.84 | 10.91 | 11.37 | 452,861 | -0.36(-3.07%) |
May 30, 2024 | 11.16 | 11.94 | 11.16 | 11.73 | 689,961 | +0.58(+5.20%) |
May 29, 2024 | 11.06 | 11.50 | 11.06 | 11.15 | 429,019 | -0.19(-1.68%) |
May 28, 2024 | 11.99 | 12.14 | 11.33 | 11.34 | 669,412 | -0.37(-3.16%) |
May 24, 2024 | 11.32 | 11.75 | 11.14 | 11.71 | 258,091 | +0.46(+4.09%) |
May 23, 2024 | 11.23 | 11.39 | 11.05 | 11.25 | 381,998 | +0.02(+0.18%) |
May 22, 2024 | 11.68 | 11.91 | 11.10 | 11.23 | 555,535 | -0.77(-6.42%) |
May 21, 2024 | 12.24 | 12.38 | 11.91 | 12.00 | 570,580 | -0.20(-1.64%) |
May 20, 2024 | 11.95 | 12.48 | 11.86 | 12.20 | 999,011 | +0.23(+1.92%) |
May 17, 2024 | 12.36 | 12.46 | 11.94 | 11.97 | 890,991 | -0.24(-1.97%) |
May 16, 2024 | 12.37 | 12.69 | 12.01 | 12.21 | 825,150 | -0.20(-1.61%) |
May 15, 2024 | 12.98 | 12.98 | 12.18 | 12.41 | 540,501 | -0.32(-2.51%) |
May 14, 2024 | 12.33 | 12.74 | 12.22 | 12.73 | 649,981 | +0.65(+5.38%) |
May 13, 2024 | 12.78 | 12.88 | 11.87 | 12.08 | 746,106 | -0.30(-2.42%) |
May 10, 2024 | 12.15 | 12.55 | 12.03 | 12.38 | 715,959 | +0.35(+2.91%) |
May 09, 2024 | 11.62 | 12.05 | 11.41 | 12.03 | 372,262 | +0.54(+4.70%) |
May 08, 2024 | 11.14 | 11.58 | 10.99 | 11.49 | 536,644 | +0.25(+2.22%) |
May 07, 2024 | 11.03 | 11.41 | 10.99 | 11.24 | 247,236 | +0.16(+1.44%) |
May 06, 2024 | 10.85 | 11.19 | 10.77 | 11.08 | 276,951 | +0.32(+2.97%) |
May 03, 2024 | 10.29 | 10.77 | 10.07 | 10.76 | 544,340 | +0.63(+6.22%) |
May 02, 2024 | 10.21 | 10.22 | 9.822 | 10.13 | 409,768 | +0.00(+0.00%) |