Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.82 | 11.82 | 11.62 | 11.68 | 28,019 | -0.04(-0.34%) |
Jul 25, 2024 | 11.58 | 11.75 | 11.50 | 11.72 | 44,969 | +0.19(+1.65%) |
Jul 24, 2024 | 11.68 | 11.74 | 11.53 | 11.53 | 24,660 | -0.09(-0.77%) |
Jul 23, 2024 | 11.51 | 11.64 | 11.42 | 11.62 | 40,667 | +0.13(+1.13%) |
Jul 22, 2024 | 11.19 | 11.49 | 11.19 | 11.49 | 47,838 | +0.41(+3.70%) |
Jul 19, 2024 | 11.35 | 11.35 | 11.06 | 11.08 | 38,159 | -0.17(-1.51%) |
Jul 18, 2024 | 11.17 | 11.28 | 11.17 | 11.25 | 39,720 | +0.10(+0.90%) |
Jul 17, 2024 | 11.12 | 11.20 | 11.04 | 11.15 | 51,939 | +0.04(+0.36%) |
Jul 16, 2024 | 10.90 | 11.20 | 10.89 | 11.11 | 52,752 | +0.30(+2.78%) |
Jul 15, 2024 | 10.97 | 11.09 | 10.76 | 10.81 | 76,148 | -0.21(-1.91%) |
Jul 12, 2024 | 10.96 | 11.05 | 10.91 | 11.02 | 42,666 | +0.12(+1.10%) |
Jul 11, 2024 | 10.80 | 10.96 | 10.75 | 10.90 | 47,449 | +0.38(+3.61%) |
Jul 10, 2024 | 10.65 | 10.68 | 10.45 | 10.52 | 50,534 | -0.10(-0.94%) |
Jul 09, 2024 | 10.81 | 10.81 | 10.60 | 10.62 | 45,047 | -0.18(-1.67%) |
Jul 08, 2024 | 10.73 | 10.86 | 10.59 | 10.80 | 66,383 | +0.38(+3.65%) |
Jul 05, 2024 | 10.11 | 10.47 | 10.11 | 10.42 | 52,980 | +0.33(+3.27%) |
Jul 03, 2024 | 10.12 | 10.19 | 10.02 | 10.09 | 18,263 | -0.05(-0.49%) |
Jul 02, 2024 | 10.01 | 10.17 | 10.01 | 10.14 | 24,431 | +0.15(+1.50%) |
Jul 01, 2024 | 9.800 | 10.04 | 9.800 | 9.990 | 63,413 | +0.36(+3.74%) |
Jun 28, 2024 | 9.660 | 9.720 | 9.630 | 9.630 | 46,737 | +0.00(+0.00%) |
Jun 27, 2024 | 9.630 | 9.680 | 9.570 | 9.630 | 38,212 | -0.14(-1.39%) |
Jun 26, 2024 | 9.511 | 9.811 | 9.511 | 9.766 | 31,177 | +0.25(+2.68%) |
Jun 25, 2024 | 9.697 | 9.795 | 9.315 | 9.511 | 83,300 | -0.51(-5.08%) |
Jun 24, 2024 | 9.893 | 10.08 | 9.893 | 10.02 | 31,066 | +0.13(+1.29%) |
Jun 21, 2024 | 10.08 | 10.08 | 9.717 | 9.893 | 115,144 | -0.19(-1.85%) |
Jun 20, 2024 | 9.815 | 10.10 | 9.795 | 10.08 | 73,045 | +0.14(+1.38%) |
Jun 18, 2024 | 10.24 | 10.24 | 9.933 | 9.942 | 70,530 | -0.45(-4.34%) |
Jun 17, 2024 | 10.42 | 10.42 | 10.19 | 10.39 | 37,500 | -0.09(-0.84%) |
Jun 14, 2024 | 10.53 | 10.59 | 10.41 | 10.48 | 16,833 | -0.08(-0.74%) |
Jun 13, 2024 | 10.55 | 10.62 | 10.47 | 10.56 | 25,288 | +0.03(+0.28%) |
Jun 12, 2024 | 10.53 | 10.61 | 10.51 | 10.53 | 37,737 | +0.07(+0.65%) |
Jun 11, 2024 | 10.38 | 10.49 | 10.33 | 10.46 | 16,352 | +0.02(+0.19%) |
Jun 10, 2024 | 10.06 | 10.48 | 9.933 | 10.44 | 45,444 | +0.34(+3.40%) |
Jun 07, 2024 | 10.19 | 10.23 | 10.10 | 10.10 | 50,789 | -0.03(-0.29%) |
Jun 06, 2024 | 10.08 | 10.18 | 10.07 | 10.13 | 49,359 | -0.11(-1.05%) |
Jun 05, 2024 | 10.25 | 10.26 | 10.06 | 10.24 | 38,421 | -0.01(-0.10%) |
Jun 04, 2024 | 10.30 | 10.36 | 10.20 | 10.25 | 35,608 | -0.06(-0.57%) |
Jun 03, 2024 | 10.51 | 10.59 | 10.30 | 10.30 | 57,358 | -0.11(-1.04%) |
May 31, 2024 | 10.48 | 10.51 | 10.38 | 10.41 | 24,852 | -0.07(-0.65%) |
May 30, 2024 | 10.42 | 10.58 | 10.39 | 10.48 | 29,358 | +0.01(+0.09%) |
May 29, 2024 | 10.45 | 10.61 | 10.35 | 10.47 | 43,757 | -0.24(-2.20%) |
May 28, 2024 | 10.36 | 10.83 | 10.32 | 10.71 | 76,554 | +0.28(+2.73%) |
May 24, 2024 | 10.25 | 10.48 | 10.20 | 10.42 | 54,319 | +0.20(+1.92%) |
May 23, 2024 | 10.35 | 10.37 | 10.15 | 10.23 | 35,776 | -0.13(-1.23%) |
May 22, 2024 | 10.30 | 10.55 | 10.15 | 10.35 | 78,360 | -0.25(-2.40%) |
May 21, 2024 | 11.06 | 11.09 | 10.59 | 10.61 | 109,134 | -0.62(-5.50%) |
May 20, 2024 | 11.24 | 11.29 | 11.19 | 11.23 | 67,345 | -0.41(-3.54%) |
May 17, 2024 | 11.63 | 11.64 | 11.25 | 11.64 | 43,410 | +0.17(+1.45%) |
May 16, 2024 | 12.63 | 12.63 | 11.39 | 11.47 | 103,569 | -1.14(-9.01%) |
May 15, 2024 | 12.63 | 12.72 | 12.52 | 12.61 | 109,613 | +0.39(+3.21%) |
May 14, 2024 | 12.20 | 12.23 | 12.11 | 12.21 | 37,333 | +0.06(+0.48%) |
May 13, 2024 | 12.18 | 12.24 | 12.15 | 12.16 | 63,874 | +0.01(+0.08%) |
May 10, 2024 | 12.24 | 12.24 | 12.10 | 12.15 | 23,342 | -0.03(-0.24%) |
May 09, 2024 | 12.14 | 12.25 | 12.12 | 12.18 | 26,392 | -0.01(-0.08%) |
May 08, 2024 | 12.06 | 12.19 | 11.95 | 12.19 | 35,917 | +0.15(+1.22%) |
May 07, 2024 | 12.02 | 12.11 | 12.00 | 12.04 | 21,006 | +0.18(+1.49%) |
May 06, 2024 | 11.97 | 11.97 | 11.72 | 11.86 | 40,764 | +0.10(+0.83%) |
May 03, 2024 | 11.73 | 11.84 | 11.68 | 11.76 | 37,208 | +0.11(+0.92%) |
May 02, 2024 | 11.56 | 11.67 | 11.36 | 11.66 | 55,466 | +0.18(+1.54%) |