Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.43 | 11.71 | 11.41 | 11.51 | 241,379 | +0.10(+0.88%) |
Jul 19, 2024 | 11.60 | 11.60 | 11.40 | 11.41 | 219,364 | -0.28(-2.40%) |
Jul 18, 2024 | 11.84 | 11.85 | 11.63 | 11.69 | 144,966 | -0.11(-0.93%) |
Jul 17, 2024 | 11.61 | 12.00 | 11.61 | 11.80 | 250,509 | -0.13(-1.09%) |
Jul 16, 2024 | 11.70 | 11.94 | 11.70 | 11.93 | 1,250,312 | +0.64(+5.72%) |
Jul 15, 2024 | 11.42 | 11.42 | 11.25 | 11.29 | 157,410 | -0.04(-0.40%) |
Jul 12, 2024 | 10.90 | 11.40 | 10.90 | 11.33 | 311,059 | +0.01(+0.04%) |
Jul 11, 2024 | 11.52 | 11.61 | 11.10 | 11.32 | 883,308 | +0.01(+0.13%) |
Jul 10, 2024 | 10.82 | 11.47 | 10.82 | 11.31 | 301,046 | +0.19(+1.71%) |
Jul 09, 2024 | 11.47 | 11.47 | 10.91 | 11.12 | 484,764 | +0.04(+0.36%) |
Jul 08, 2024 | 11.14 | 11.44 | 10.77 | 11.08 | 485,605 | -0.02(-0.18%) |
Jul 05, 2024 | 10.78 | 11.12 | 10.78 | 11.10 | 176,771 | +0.06(+0.54%) |
Jul 03, 2024 | 10.80 | 11.07 | 10.70 | 11.04 | 742,160 | +0.63(+6.05%) |
Jul 02, 2024 | 10.62 | 10.62 | 10.32 | 10.41 | 777,795 | +0.27(+2.66%) |
Jul 01, 2024 | 9.840 | 10.27 | 9.840 | 10.14 | 911,024 | -0.20(-1.93%) |
Jun 28, 2024 | 10.02 | 10.43 | 10.02 | 10.34 | 383,684 | +0.09(+0.88%) |
Jun 27, 2024 | 10.13 | 10.32 | 10.13 | 10.25 | 111,820 | +0.12(+1.18%) |
Jun 26, 2024 | 10.14 | 10.20 | 10.00 | 10.13 | 749,976 | -0.17(-1.65%) |
Jun 25, 2024 | 10.34 | 10.41 | 10.25 | 10.30 | 630,432 | -0.16(-1.53%) |
Jun 24, 2024 | 10.16 | 10.57 | 10.16 | 10.46 | 562,958 | +0.11(+1.06%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.35 | 10.35 | 297,151 | -0.12(-1.15%) |
Jun 20, 2024 | 10.28 | 10.62 | 10.28 | 10.47 | 240,090 | +0.00(+0.00%) |
Jun 18, 2024 | 10.52 | 10.52 | 10.11 | 10.47 | 266,336 | +0.13(+1.26%) |
Jun 17, 2024 | 10.21 | 10.42 | 10.13 | 10.34 | 300,436 | +0.18(+1.77%) |
Jun 14, 2024 | 10.00 | 10.20 | 10.00 | 10.16 | 486,539 | +0.08(+0.79%) |
Jun 13, 2024 | 10.08 | 10.25 | 10.05 | 10.08 | 174,181 | +0.08(+0.80%) |
Jun 12, 2024 | 9.800 | 10.09 | 9.800 | 10.00 | 293,873 | +0.34(+3.52%) |
Jun 11, 2024 | 9.390 | 9.780 | 9.390 | 9.660 | 1,025,092 | -0.14(-1.43%) |
Jun 10, 2024 | 9.700 | 9.830 | 9.700 | 9.800 | 124,755 | +0.16(+1.66%) |
Jun 07, 2024 | 9.750 | 9.750 | 9.640 | 9.640 | 239,530 | -0.03(-0.31%) |
Jun 06, 2024 | 9.410 | 9.680 | 9.410 | 9.670 | 129,331 | -0.04(-0.41%) |
Jun 05, 2024 | 9.940 | 9.940 | 9.493 | 9.710 | 111,361 | -0.04(-0.41%) |
Jun 04, 2024 | 9.700 | 9.780 | 9.700 | 9.750 | 447,034 | +0.06(+0.62%) |
Jun 03, 2024 | 9.600 | 9.840 | 9.600 | 9.690 | 195,922 | +0.31(+3.30%) |
May 31, 2024 | 9.320 | 9.500 | 9.320 | 9.380 | 258,905 | +0.10(+1.08%) |
May 30, 2024 | 9.570 | 9.570 | 9.200 | 9.280 | 203,019 | +0.01(+0.11%) |
May 29, 2024 | 9.300 | 9.350 | 9.230 | 9.270 | 275,162 | -0.20(-2.11%) |
May 28, 2024 | 9.340 | 9.510 | 9.210 | 9.470 | 203,927 | -0.06(-0.63%) |
May 24, 2024 | 9.380 | 9.570 | 9.380 | 9.530 | 146,844 | +0.22(+2.36%) |
May 23, 2024 | 9.700 | 9.700 | 9.290 | 9.310 | 366,886 | -0.06(-0.64%) |
May 22, 2024 | 9.350 | 9.420 | 9.350 | 9.370 | 189,115 | +0.03(+0.32%) |
May 21, 2024 | 9.110 | 9.390 | 9.110 | 9.340 | 130,363 | -0.08(-0.85%) |
May 20, 2024 | 9.250 | 9.430 | 9.250 | 9.420 | 409,614 | +0.27(+2.95%) |
May 17, 2024 | 9.030 | 9.450 | 9.030 | 9.150 | 150,601 | +0.17(+1.89%) |
May 16, 2024 | 8.830 | 9.050 | 8.830 | 8.980 | 361,371 | -0.13(-1.43%) |
May 15, 2024 | 8.730 | 9.110 | 8.730 | 9.110 | 198,229 | +0.16(+1.79%) |
May 14, 2024 | 8.890 | 8.950 | 8.880 | 8.950 | 175,839 | +0.08(+0.90%) |
May 13, 2024 | 8.780 | 9.120 | 8.780 | 8.870 | 385,953 | +0.18(+2.07%) |
May 10, 2024 | 8.490 | 8.930 | 8.490 | 8.690 | 127,593 | -0.35(-3.87%) |
May 09, 2024 | 8.660 | 9.040 | 8.660 | 9.040 | 393,497 | -0.01(-0.11%) |
May 08, 2024 | 9.040 | 9.070 | 9.030 | 9.050 | 133,562 | -0.13(-1.42%) |
May 07, 2024 | 8.970 | 9.450 | 8.970 | 9.180 | 334,479 | -0.11(-1.18%) |
May 06, 2024 | 9.250 | 9.470 | 9.250 | 9.290 | 233,797 | +0.02(+0.22%) |
May 03, 2024 | 9.100 | 9.270 | 9.100 | 9.270 | 185,359 | +0.19(+2.09%) |
May 02, 2024 | 8.750 | 9.120 | 8.750 | 9.080 | 518,245 | +0.05(+0.55%) |