Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.26 | 12.26 | 9.780 | 10.01 | 60,449 | -2.25(-18.35%) |
Jul 19, 2024 | 12.59 | 12.59 | 12.26 | 12.26 | 12,040 | -0.32(-2.54%) |
Jul 18, 2024 | 12.74 | 12.80 | 12.21 | 12.58 | 16,047 | -0.23(-1.80%) |
Jul 17, 2024 | 12.70 | 12.81 | 12.51 | 12.81 | 20,334 | +0.00(+0.00%) |
Jul 16, 2024 | 12.74 | 12.81 | 12.59 | 12.81 | 21,743 | -0.03(-0.23%) |
Jul 15, 2024 | 12.40 | 12.84 | 12.39 | 12.84 | 53,475 | +0.45(+3.63%) |
Jul 12, 2024 | 12.35 | 12.39 | 12.30 | 12.39 | 27,078 | +0.04(+0.32%) |
Jul 11, 2024 | 12.25 | 12.50 | 12.19 | 12.35 | 40,847 | +0.37(+3.09%) |
Jul 10, 2024 | 11.65 | 11.98 | 11.61 | 11.98 | 26,359 | +0.29(+2.48%) |
Jul 09, 2024 | 11.78 | 11.78 | 11.63 | 11.69 | 12,602 | -0.11(-0.93%) |
Jul 08, 2024 | 11.59 | 11.80 | 11.56 | 11.80 | 21,687 | +0.25(+2.16%) |
Jul 05, 2024 | 11.60 | 11.60 | 11.30 | 11.55 | 46,341 | -0.04(-0.35%) |
Jul 03, 2024 | 11.48 | 11.60 | 11.39 | 11.59 | 7,434 | -0.11(-0.94%) |
Jul 02, 2024 | 11.62 | 11.85 | 11.52 | 11.70 | 16,187 | -0.10(-0.85%) |
Jul 01, 2024 | 11.65 | 11.80 | 11.42 | 11.80 | 58,726 | +0.39(+3.42%) |
Jun 28, 2024 | 10.99 | 11.41 | 10.79 | 11.41 | 657,348 | +0.52(+4.78%) |
Jun 27, 2024 | 10.85 | 10.89 | 10.57 | 10.89 | 30,483 | +0.02(+0.18%) |
Jun 26, 2024 | 10.39 | 10.87 | 9.710 | 10.87 | 29,733 | +0.36(+3.43%) |
Jun 25, 2024 | 10.69 | 10.79 | 10.44 | 10.51 | 8,924 | -0.14(-1.31%) |
Jun 24, 2024 | 10.91 | 10.96 | 10.55 | 10.65 | 19,377 | -0.36(-3.27%) |
Jun 21, 2024 | 11.00 | 11.01 | 10.62 | 11.01 | 16,204 | +0.18(+1.66%) |
Jun 20, 2024 | 10.90 | 10.99 | 10.79 | 10.83 | 6,772 | +0.04(+0.37%) |
Jun 18, 2024 | 10.96 | 10.99 | 10.55 | 10.79 | 7,604 | -0.14(-1.28%) |
Jun 17, 2024 | 10.52 | 11.01 | 10.52 | 10.93 | 17,672 | +0.09(+0.83%) |
Jun 14, 2024 | 10.82 | 10.86 | 10.80 | 10.84 | 7,082 | -0.04(-0.36%) |
Jun 13, 2024 | 10.87 | 10.88 | 10.83 | 10.88 | 6,136 | +0.01(+0.09%) |
Jun 12, 2024 | 10.83 | 10.87 | 10.83 | 10.87 | 9,435 | +0.02(+0.18%) |
Jun 11, 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 7,823 | -0.01(-0.09%) |
Jun 10, 2024 | 10.86 | 10.86 | 10.70 | 10.86 | 10,270 | +0.00(+0.00%) |
Jun 07, 2024 | 10.86 | 10.86 | 10.73 | 10.86 | 8,669 | +0.00(+0.00%) |
Jun 06, 2024 | 10.86 | 10.86 | 10.64 | 10.86 | 10,653 | +0.00(+0.00%) |
Jun 05, 2024 | 10.71 | 10.87 | 10.68 | 10.86 | 21,665 | +0.02(+0.18%) |
Jun 04, 2024 | 10.84 | 10.84 | 10.67 | 10.84 | 14,709 | +0.00(+0.00%) |
Jun 03, 2024 | 10.82 | 10.84 | 10.68 | 10.84 | 11,069 | +0.14(+1.29%) |
May 31, 2024 | 10.81 | 11.12 | 10.43 | 10.70 | 35,528 | -0.09(-0.82%) |
May 30, 2024 | 10.81 | 10.81 | 10.67 | 10.79 | 36,627 | -0.02(-0.18%) |
May 29, 2024 | 10.42 | 10.85 | 10.41 | 10.81 | 32,218 | +0.44(+4.29%) |
May 28, 2024 | 9.931 | 10.38 | 9.931 | 10.37 | 17,342 | +0.40(+3.96%) |
May 24, 2024 | 9.931 | 9.970 | 9.931 | 9.970 | 6,932 | -0.01(-0.10%) |
May 23, 2024 | 9.980 | 9.980 | 9.931 | 9.980 | 6,069 | +0.00(+0.00%) |
May 22, 2024 | 9.961 | 9.980 | 9.891 | 9.980 | 5,710 | +0.00(+0.00%) |
May 21, 2024 | 9.980 | 9.980 | 9.928 | 9.980 | 8,910 | +0.02(+0.20%) |
May 20, 2024 | 9.961 | 9.980 | 9.936 | 9.961 | 9,030 | +0.00(+0.00%) |
May 17, 2024 | 9.891 | 9.961 | 9.891 | 9.961 | 6,122 | +0.07(+0.70%) |
May 16, 2024 | 9.852 | 9.901 | 9.664 | 9.891 | 20,194 | +0.02(+0.20%) |
May 15, 2024 | 9.872 | 9.872 | 9.872 | 9.872 | 3,999 | +0.00(+0.00%) |
May 14, 2024 | 9.872 | 9.872 | 9.693 | 9.872 | 3,717 | +0.03(+0.26%) |
May 13, 2024 | 9.832 | 9.872 | 9.832 | 9.846 | 3,658 | +0.01(+0.14%) |
May 10, 2024 | 9.832 | 9.832 | 9.832 | 9.832 | 1,609 | +0.03(+0.30%) |
May 09, 2024 | 9.822 | 9.832 | 9.666 | 9.802 | 6,434 | -0.02(-0.20%) |
May 08, 2024 | 9.773 | 9.862 | 9.773 | 9.822 | 3,533 | +0.10(+1.02%) |
May 07, 2024 | 9.872 | 9.872 | 9.723 | 9.723 | 6,383 | -0.08(-0.81%) |
May 06, 2024 | 9.872 | 9.872 | 9.733 | 9.802 | 15,361 | -0.07(-0.70%) |
May 03, 2024 | 9.684 | 9.872 | 9.467 | 9.872 | 7,192 | +0.29(+2.99%) |
May 02, 2024 | 9.516 | 9.634 | 9.378 | 9.585 | 7,394 | +0.27(+2.86%) |