Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 9.630 | 9.636 | 9.120 | 9.150 | 6,824,974 | -0.66(-6.73%) |
Jul 15, 2024 | 10.03 | 10.07 | 9.705 | 9.810 | 7,405,480 | -0.38(-3.73%) |
Jul 12, 2024 | 10.19 | 10.22 | 10.01 | 10.19 | 4,934,699 | -0.21(-2.02%) |
Jul 11, 2024 | 10.73 | 10.82 | 10.36 | 10.40 | 8,002,089 | -0.81(-7.23%) |
Jul 10, 2024 | 11.33 | 11.43 | 11.19 | 11.21 | 4,404,677 | -0.23(-2.01%) |
Jul 09, 2024 | 11.38 | 11.54 | 11.32 | 11.44 | 3,033,963 | +0.09(+0.79%) |
Jul 08, 2024 | 11.31 | 11.39 | 11.18 | 11.35 | 3,480,735 | -0.14(-1.22%) |
Jul 05, 2024 | 11.45 | 11.60 | 11.41 | 11.49 | 3,999,830 | +0.13(+1.14%) |
Jul 03, 2024 | 11.31 | 11.39 | 11.21 | 11.36 | 2,778,203 | -0.01(-0.09%) |
Jul 02, 2024 | 11.39 | 11.47 | 11.31 | 11.37 | 3,182,301 | -0.05(-0.44%) |
Jul 01, 2024 | 11.16 | 11.50 | 11.14 | 11.42 | 3,598,138 | +0.19(+1.69%) |
Jun 28, 2024 | 11.13 | 11.41 | 11.05 | 11.23 | 5,668,645 | -0.09(-0.80%) |
Jun 27, 2024 | 11.49 | 11.56 | 11.31 | 11.32 | 3,118,502 | -0.22(-1.91%) |
Jun 26, 2024 | 11.64 | 11.69 | 11.49 | 11.54 | 4,073,979 | +0.05(+0.42%) |
Jun 25, 2024 | 11.42 | 11.56 | 11.42 | 11.49 | 2,287,509 | +0.09(+0.78%) |
Jun 24, 2024 | 11.48 | 11.48 | 11.24 | 11.40 | 3,458,343 | -0.10(-0.86%) |
Jun 21, 2024 | 11.56 | 11.72 | 11.49 | 11.50 | 3,104,347 | -0.04(-0.34%) |
Jun 20, 2024 | 11.48 | 11.62 | 11.31 | 11.54 | 3,595,479 | +0.11(+0.95%) |
Jun 18, 2024 | 11.47 | 11.52 | 11.33 | 11.43 | 3,341,248 | -0.04(-0.34%) |
Jun 17, 2024 | 11.73 | 11.82 | 11.41 | 11.47 | 4,469,448 | -0.18(-1.53%) |
Jun 14, 2024 | 11.57 | 11.74 | 11.51 | 11.65 | 4,750,181 | +0.37(+3.24%) |
Jun 13, 2024 | 11.14 | 11.44 | 11.12 | 11.28 | 4,107,624 | +0.20(+1.78%) |
Jun 12, 2024 | 10.85 | 11.16 | 10.69 | 11.09 | 8,005,781 | -0.36(-3.11%) |
Jun 11, 2024 | 11.56 | 11.69 | 11.40 | 11.44 | 2,587,199 | +0.08(+0.70%) |
Jun 10, 2024 | 11.63 | 11.68 | 11.33 | 11.36 | 3,603,750 | -0.06(-0.52%) |
Jun 07, 2024 | 11.39 | 11.48 | 11.22 | 11.42 | 3,809,205 | +0.26(+2.30%) |
Jun 06, 2024 | 11.09 | 11.22 | 11.02 | 11.17 | 3,764,951 | +0.17(+1.53%) |
Jun 05, 2024 | 11.18 | 11.35 | 11.00 | 11.00 | 3,814,285 | -0.34(-2.96%) |
Jun 04, 2024 | 11.21 | 11.37 | 11.16 | 11.33 | 4,197,326 | +0.30(+2.69%) |
Jun 03, 2024 | 10.74 | 11.20 | 10.73 | 11.04 | 3,768,258 | +0.12(+1.09%) |
May 31, 2024 | 11.00 | 11.21 | 10.86 | 10.92 | 5,330,308 | -0.18(-1.60%) |
May 30, 2024 | 11.16 | 11.20 | 11.00 | 11.10 | 4,569,172 | -0.20(-1.75%) |
May 29, 2024 | 11.26 | 11.33 | 11.21 | 11.29 | 5,074,972 | +0.32(+2.88%) |
May 28, 2024 | 10.78 | 11.10 | 10.77 | 10.98 | 3,390,075 | +0.03(+0.27%) |
May 24, 2024 | 11.03 | 11.10 | 10.91 | 10.95 | 2,863,074 | -0.24(-2.12%) |
May 23, 2024 | 10.73 | 11.26 | 10.72 | 11.19 | 6,108,263 | +0.38(+3.47%) |
May 22, 2024 | 10.70 | 10.89 | 10.65 | 10.81 | 4,332,766 | +0.18(+1.67%) |
May 21, 2024 | 10.67 | 10.69 | 10.60 | 10.63 | 2,138,863 | +0.03(+0.28%) |
May 20, 2024 | 10.65 | 10.68 | 10.51 | 10.60 | 2,264,998 | -0.05(-0.46%) |
May 17, 2024 | 10.64 | 10.72 | 10.60 | 10.65 | 2,696,103 | +0.00(+0.00%) |
May 16, 2024 | 10.56 | 10.66 | 10.51 | 10.65 | 2,408,752 | +0.15(+1.41%) |
May 15, 2024 | 10.50 | 10.67 | 10.46 | 10.50 | 2,664,596 | -0.26(-2.39%) |
May 14, 2024 | 10.74 | 10.85 | 10.67 | 10.76 | 2,901,676 | -0.24(-2.16%) |
May 13, 2024 | 10.84 | 11.00 | 10.79 | 11.00 | 1,364,006 | -0.03(-0.27%) |
May 10, 2024 | 10.79 | 11.09 | 10.78 | 11.03 | 2,721,822 | +0.17(+1.55%) |
May 09, 2024 | 11.05 | 11.12 | 10.85 | 10.86 | 1,409,961 | -0.21(-1.87%) |
May 08, 2024 | 11.18 | 11.21 | 11.05 | 11.07 | 2,533,707 | +0.12(+1.08%) |
May 07, 2024 | 10.97 | 10.99 | 10.82 | 10.95 | 3,387,740 | -0.05(-0.45%) |
May 06, 2024 | 11.10 | 11.11 | 10.96 | 11.00 | 3,272,222 | -0.28(-2.45%) |
May 03, 2024 | 11.11 | 11.35 | 11.02 | 11.27 | 4,498,629 | -0.22(-1.89%) |
May 02, 2024 | 11.62 | 11.90 | 11.47 | 11.49 | 3,084,157 | -0.43(-3.65%) |