Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.29 | 13.76 | 13.28 | 13.49 | 120,297 | +0.19(+1.43%) |
Jul 18, 2024 | 13.65 | 14.03 | 13.19 | 13.30 | 96,626 | -0.36(-2.64%) |
Jul 17, 2024 | 13.56 | 14.04 | 12.42 | 13.66 | 166,504 | -0.12(-0.87%) |
Jul 16, 2024 | 13.25 | 13.78 | 13.24 | 13.78 | 289,846 | +0.74(+5.67%) |
Jul 15, 2024 | 12.95 | 13.22 | 12.86 | 13.04 | 101,179 | +0.34(+2.68%) |
Jul 12, 2024 | 12.73 | 13.03 | 12.54 | 12.70 | 96,459 | +0.19(+1.52%) |
Jul 11, 2024 | 12.31 | 12.66 | 12.08 | 12.51 | 127,956 | +0.48(+3.99%) |
Jul 10, 2024 | 11.85 | 12.12 | 11.82 | 12.03 | 73,883 | +0.18(+1.52%) |
Jul 09, 2024 | 11.84 | 11.91 | 11.57 | 11.85 | 91,794 | +0.00(+0.00%) |
Jul 08, 2024 | 11.20 | 11.91 | 11.12 | 11.85 | 152,042 | +0.85(+7.73%) |
Jul 05, 2024 | 11.06 | 11.21 | 10.89 | 11.00 | 164,455 | -0.12(-1.08%) |
Jul 03, 2024 | 11.34 | 11.49 | 11.06 | 11.12 | 182,349 | -0.23(-2.03%) |
Jul 02, 2024 | 11.12 | 11.51 | 11.12 | 11.35 | 170,222 | +0.11(+0.98%) |
Jul 01, 2024 | 11.37 | 11.55 | 11.03 | 11.24 | 224,115 | -0.16(-1.40%) |
Jun 28, 2024 | 11.16 | 11.80 | 11.16 | 11.40 | 351,686 | +0.34(+3.07%) |
Jun 27, 2024 | 10.80 | 11.06 | 10.62 | 11.06 | 55,596 | +0.22(+2.03%) |
Jun 26, 2024 | 10.88 | 10.98 | 10.63 | 10.84 | 159,855 | -0.04(-0.37%) |
Jun 25, 2024 | 10.71 | 10.91 | 10.60 | 10.88 | 129,764 | +0.08(+0.74%) |
Jun 24, 2024 | 10.92 | 11.03 | 10.57 | 10.80 | 177,353 | -0.16(-1.46%) |
Jun 21, 2024 | 10.80 | 11.25 | 10.80 | 10.96 | 520,355 | -0.06(-0.54%) |
Jun 20, 2024 | 10.70 | 11.45 | 10.65 | 11.02 | 287,480 | +0.52(+4.95%) |
Jun 18, 2024 | 10.03 | 10.88 | 9.910 | 10.50 | 334,689 | +0.35(+3.45%) |
Jun 17, 2024 | 9.000 | 10.66 | 9.000 | 10.15 | 283,380 | +1.39(+15.87%) |
Jun 14, 2024 | 8.500 | 8.880 | 8.500 | 8.760 | 212,515 | +0.20(+2.34%) |
Jun 13, 2024 | 8.360 | 8.605 | 8.320 | 8.560 | 686,974 | +0.15(+1.78%) |
Jun 12, 2024 | 8.410 | 8.597 | 8.220 | 8.410 | 401,691 | +0.26(+3.19%) |
Jun 11, 2024 | 8.470 | 8.515 | 8.090 | 8.150 | 135,544 | -0.44(-5.12%) |
Jun 10, 2024 | 8.570 | 8.810 | 8.292 | 8.590 | 126,040 | -0.04(-0.46%) |
Jun 07, 2024 | 8.650 | 8.920 | 8.270 | 8.630 | 190,814 | -0.02(-0.23%) |
Jun 06, 2024 | 8.920 | 8.935 | 8.650 | 8.650 | 73,348 | -0.27(-3.03%) |
Jun 05, 2024 | 8.930 | 8.941 | 8.700 | 8.920 | 109,218 | -0.01(-0.11%) |
Jun 04, 2024 | 8.610 | 8.940 | 8.610 | 8.930 | 41,654 | +0.19(+2.17%) |
Jun 03, 2024 | 9.280 | 9.320 | 8.624 | 8.740 | 151,550 | -0.39(-4.27%) |
May 31, 2024 | 8.920 | 9.330 | 8.800 | 9.130 | 142,375 | +0.34(+3.87%) |
May 30, 2024 | 8.480 | 9.090 | 8.390 | 8.790 | 326,739 | +0.33(+3.90%) |
May 29, 2024 | 8.870 | 9.230 | 8.370 | 8.460 | 183,256 | -0.63(-6.93%) |
May 28, 2024 | 9.500 | 9.700 | 9.080 | 9.090 | 87,663 | -0.26(-2.78%) |
May 24, 2024 | 9.550 | 9.550 | 9.220 | 9.350 | 53,203 | -0.10(-1.06%) |
May 23, 2024 | 9.760 | 9.890 | 9.260 | 9.450 | 63,689 | -0.32(-3.28%) |
May 22, 2024 | 9.990 | 10.04 | 9.720 | 9.770 | 109,475 | -0.27(-2.69%) |
May 21, 2024 | 10.06 | 10.21 | 9.980 | 10.04 | 47,479 | -0.06(-0.59%) |
May 20, 2024 | 10.24 | 10.36 | 10.04 | 10.10 | 59,759 | -0.17(-1.66%) |
May 17, 2024 | 10.23 | 10.46 | 10.15 | 10.27 | 91,848 | +0.11(+1.08%) |
May 16, 2024 | 10.19 | 10.25 | 9.970 | 10.16 | 106,486 | +0.01(+0.10%) |
May 15, 2024 | 10.19 | 10.51 | 10.05 | 10.15 | 127,736 | +0.08(+0.79%) |
May 14, 2024 | 10.44 | 10.73 | 10.06 | 10.07 | 75,117 | -0.17(-1.66%) |
May 13, 2024 | 10.41 | 10.49 | 10.22 | 10.24 | 51,825 | -0.09(-0.87%) |
May 10, 2024 | 10.47 | 10.58 | 10.24 | 10.33 | 73,313 | -0.11(-1.05%) |
May 09, 2024 | 10.47 | 10.62 | 10.36 | 10.44 | 63,135 | -0.04(-0.38%) |
May 08, 2024 | 10.32 | 10.77 | 10.32 | 10.48 | 58,224 | +0.00(+0.00%) |
May 07, 2024 | 10.58 | 10.97 | 10.45 | 10.48 | 89,322 | -0.21(-1.96%) |
May 06, 2024 | 11.00 | 11.13 | 10.66 | 10.69 | 167,199 | -0.29(-2.64%) |
May 03, 2024 | 11.14 | 11.29 | 10.88 | 10.98 | 131,179 | +0.16(+1.48%) |
May 02, 2024 | 10.97 | 11.20 | 10.71 | 10.82 | 184,264 | -0.15(-1.37%) |