Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.17 | 12.90 | 11.65 | 12.20 | 4,509 | -0.16(-1.29%) |
Jul 18, 2024 | 12.50 | 12.74 | 12.27 | 12.36 | 5,488 | -0.68(-5.21%) |
Jul 17, 2024 | 12.64 | 13.04 | 12.50 | 13.04 | 14,296 | +0.54(+4.32%) |
Jul 16, 2024 | 12.21 | 12.50 | 12.07 | 12.50 | 10,600 | +0.88(+7.57%) |
Jul 15, 2024 | 11.80 | 11.80 | 11.62 | 11.62 | 2,300 | -0.22(-1.84%) |
Jul 12, 2024 | 12.30 | 12.30 | 11.69 | 11.84 | 1,523 | +0.54(+4.80%) |
Jul 11, 2024 | 11.80 | 11.80 | 11.00 | 11.29 | 11,833 | -0.35(-3.01%) |
Jul 10, 2024 | 12.06 | 12.06 | 11.32 | 11.64 | 37,038 | -0.82(-6.54%) |
Jul 09, 2024 | 13.00 | 13.00 | 12.26 | 12.46 | 11,494 | -0.38(-2.94%) |
Jul 08, 2024 | 13.08 | 13.08 | 12.50 | 12.84 | 13,681 | +0.01(+0.10%) |
Jul 05, 2024 | 13.05 | 13.50 | 12.70 | 12.82 | 27,315 | +0.44(+3.52%) |
Jul 03, 2024 | 12.95 | 12.95 | 12.05 | 12.39 | 5,572 | +0.83(+7.17%) |
Jul 02, 2024 | 11.25 | 11.57 | 11.13 | 11.56 | 9,624 | +0.78(+7.26%) |
Jul 01, 2024 | 10.90 | 11.13 | 10.70 | 10.78 | 18,936 | -0.02(-0.21%) |
Jun 28, 2024 | 10.80 | 11.06 | 10.80 | 10.80 | 17,963 | +0.11(+1.03%) |
Jun 27, 2024 | 10.71 | 10.71 | 10.57 | 10.69 | 15,704 | +0.47(+4.65%) |
Jun 26, 2024 | 10.20 | 10.49 | 10.20 | 10.21 | 836 | -0.12(-1.21%) |
Jun 25, 2024 | 10.30 | 10.50 | 10.26 | 10.34 | 4,259 | +0.17(+1.67%) |
Jun 24, 2024 | 10.10 | 10.17 | 9.970 | 10.17 | 10,662 | +0.17(+1.70%) |
Jun 21, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 11,116 | -0.43(-4.08%) |
Jun 20, 2024 | 10.00 | 10.50 | 10.00 | 10.43 | 11,926 | +0.48(+4.77%) |
Jun 18, 2024 | 9.700 | 9.978 | 9.685 | 9.950 | 23,023 | +0.29(+3.00%) |
Jun 17, 2024 | 9.500 | 9.660 | 9.500 | 9.660 | 1,292 | -0.07(-0.77%) |
Jun 14, 2024 | 9.720 | 9.735 | 9.720 | 9.735 | 20,105 | +0.29(+3.12%) |
Jun 13, 2024 | 9.400 | 9.620 | 9.350 | 9.440 | 8,965 | +0.38(+4.14%) |
Jun 12, 2024 | 9.200 | 9.440 | 9.050 | 9.065 | 8,702 | +0.00(+0.06%) |
Jun 11, 2024 | 8.850 | 9.200 | 8.850 | 9.060 | 11,716 | +0.18(+1.97%) |
Jun 10, 2024 | 8.990 | 8.990 | 8.850 | 8.885 | 6,109 | +0.03(+0.34%) |
Jun 07, 2024 | 8.920 | 8.920 | 8.810 | 8.855 | 6,872 | -0.05(-0.56%) |
Jun 06, 2024 | 9.030 | 9.250 | 8.810 | 8.905 | 5,518 | -0.05(-0.51%) |
Jun 05, 2024 | 9.000 | 9.000 | 8.915 | 8.950 | 199,430 | -0.17(-1.91%) |
Jun 04, 2024 | 8.880 | 9.250 | 8.880 | 9.125 | 3,795 | +0.27(+3.03%) |
Jun 03, 2024 | 8.856 | 9.110 | 8.856 | 8.856 | 2,447 | -0.22(-2.46%) |
May 31, 2024 | 8.820 | 9.080 | 8.603 | 9.080 | 3,700 | +0.54(+6.32%) |
May 30, 2024 | 8.980 | 8.980 | 8.350 | 8.540 | 23,962 | +0.27(+3.26%) |
May 29, 2024 | 8.570 | 8.570 | 8.220 | 8.270 | 4,594 | -0.51(-5.81%) |
May 28, 2024 | 8.822 | 9.100 | 8.780 | 8.780 | 2,119 | +0.22(+2.63%) |
May 24, 2024 | 8.670 | 8.670 | 8.430 | 8.555 | 10,370 | -0.02(-0.23%) |
May 23, 2024 | 8.525 | 8.575 | 8.390 | 8.575 | 2,311 | +0.22(+2.69%) |
May 22, 2024 | 8.400 | 8.590 | 8.350 | 8.350 | 6,307 | -0.13(-1.53%) |
May 21, 2024 | 8.540 | 8.670 | 8.400 | 8.480 | 18,012 | -0.19(-2.19%) |
May 20, 2024 | 8.360 | 8.880 | 8.360 | 8.670 | 10,356 | +0.02(+0.23%) |
May 17, 2024 | 8.745 | 8.745 | 8.650 | 8.650 | 12,502 | -0.01(-0.12%) |
May 16, 2024 | 8.700 | 8.700 | 8.480 | 8.660 | 8,965 | +0.07(+0.81%) |
May 15, 2024 | 8.550 | 8.685 | 8.550 | 8.590 | 1,929 | +0.17(+2.02%) |
May 14, 2024 | 8.370 | 8.590 | 8.370 | 8.420 | 9,994 | +0.12(+1.45%) |
May 13, 2024 | 8.330 | 8.330 | 8.220 | 8.300 | 3,770 | +0.08(+0.97%) |
May 10, 2024 | 8.640 | 8.640 | 8.199 | 8.220 | 3,584 | +0.04(+0.49%) |
May 09, 2024 | 8.240 | 8.240 | 7.990 | 8.180 | 27,461 | -0.51(-5.87%) |
May 08, 2024 | 8.960 | 8.960 | 8.500 | 8.690 | 6,657 | -0.63(-6.72%) |
May 07, 2024 | 9.275 | 9.316 | 9.182 | 9.316 | 5,524 | +0.12(+1.27%) |
May 06, 2024 | 9.135 | 9.300 | 9.135 | 9.200 | 36,747 | -0.04(-0.43%) |
May 03, 2024 | 9.320 | 9.320 | 9.150 | 9.240 | 14,725 | +0.10(+1.09%) |
May 02, 2024 | 9.045 | 9.140 | 9.045 | 9.140 | 21,273 | +0.34(+3.86%) |