Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.79 | 10.90 | 10.69 | 10.72 | 845,333 | -0.08(-0.74%) |
Jul 18, 2024 | 10.70 | 10.99 | 10.70 | 10.80 | 897,339 | +0.00(+0.00%) |
Jul 17, 2024 | 10.78 | 10.88 | 10.61 | 10.80 | 875,919 | +0.00(+0.00%) |
Jul 16, 2024 | 10.63 | 10.86 | 10.58 | 10.80 | 833,803 | +0.27(+2.56%) |
Jul 15, 2024 | 10.41 | 10.61 | 10.37 | 10.53 | 1,689,523 | +0.22(+2.13%) |
Jul 12, 2024 | 10.36 | 10.40 | 10.24 | 10.31 | 1,689,959 | +0.04(+0.39%) |
Jul 11, 2024 | 10.33 | 10.34 | 10.17 | 10.27 | 929,662 | +0.14(+1.38%) |
Jul 10, 2024 | 9.950 | 10.14 | 9.940 | 10.13 | 585,371 | +0.25(+2.53%) |
Jul 09, 2024 | 9.870 | 9.955 | 9.840 | 9.880 | 504,471 | +0.00(+0.00%) |
Jul 08, 2024 | 9.950 | 10.02 | 9.840 | 9.880 | 610,711 | +0.01(+0.10%) |
Jul 05, 2024 | 9.900 | 9.920 | 9.795 | 9.870 | 624,168 | -0.06(-0.60%) |
Jul 03, 2024 | 9.910 | 10.04 | 9.850 | 9.930 | 450,299 | +0.06(+0.61%) |
Jul 02, 2024 | 9.940 | 10.04 | 9.830 | 9.870 | 858,828 | -0.07(-0.70%) |
Jul 01, 2024 | 9.920 | 9.990 | 9.765 | 9.940 | 990,063 | +0.03(+0.30%) |
Jun 28, 2024 | 9.960 | 9.960 | 9.780 | 9.910 | 2,635,184 | +0.01(+0.10%) |
Jun 27, 2024 | 9.810 | 9.925 | 9.745 | 9.900 | 1,011,971 | +0.25(+2.59%) |
Jun 26, 2024 | 9.650 | 9.725 | 9.545 | 9.650 | 587,391 | -0.09(-0.92%) |
Jun 25, 2024 | 9.640 | 9.740 | 9.465 | 9.740 | 2,103,435 | +0.11(+1.14%) |
Jun 24, 2024 | 9.710 | 9.800 | 9.600 | 9.630 | 1,178,278 | -0.04(-0.41%) |
Jun 21, 2024 | 9.840 | 9.885 | 9.630 | 9.670 | 1,805,624 | -0.20(-2.03%) |
Jun 20, 2024 | 9.700 | 9.935 | 9.700 | 9.870 | 1,097,970 | +0.15(+1.54%) |
Jun 18, 2024 | 9.420 | 9.720 | 9.420 | 9.720 | 931,858 | +0.27(+2.86%) |
Jun 17, 2024 | 9.430 | 9.495 | 9.310 | 9.450 | 753,726 | +0.01(+0.11%) |
Jun 14, 2024 | 9.610 | 9.610 | 9.420 | 9.440 | 603,786 | -0.24(-2.48%) |
Jun 13, 2024 | 9.800 | 9.830 | 9.620 | 9.680 | 546,317 | -0.17(-1.73%) |
Jun 12, 2024 | 9.880 | 9.940 | 9.825 | 9.850 | 668,294 | +0.16(+1.65%) |
Jun 11, 2024 | 9.580 | 9.720 | 9.520 | 9.690 | 679,793 | +0.07(+0.73%) |
Jun 10, 2024 | 9.550 | 9.650 | 9.450 | 9.620 | 744,042 | -0.03(-0.31%) |
Jun 07, 2024 | 9.820 | 9.840 | 9.500 | 9.650 | 1,095,271 | -0.17(-1.73%) |
Jun 06, 2024 | 10.08 | 10.13 | 9.780 | 9.820 | 652,371 | -0.31(-3.06%) |
Jun 05, 2024 | 9.950 | 10.27 | 9.920 | 10.13 | 1,553,071 | +0.23(+2.32%) |
Jun 04, 2024 | 9.860 | 9.910 | 9.795 | 9.900 | 979,030 | -0.03(-0.30%) |
Jun 03, 2024 | 10.05 | 10.05 | 9.760 | 9.930 | 660,148 | -0.04(-0.40%) |
May 31, 2024 | 9.980 | 10.01 | 9.800 | 9.970 | 1,194,741 | +0.03(+0.30%) |
May 30, 2024 | 9.820 | 9.980 | 9.800 | 9.940 | 563,827 | +0.15(+1.53%) |
May 29, 2024 | 9.790 | 9.870 | 9.750 | 9.790 | 595,371 | -0.12(-1.21%) |
May 28, 2024 | 9.930 | 10.00 | 9.820 | 9.910 | 909,064 | +0.02(+0.20%) |
May 24, 2024 | 9.860 | 9.920 | 9.805 | 9.890 | 604,913 | +0.09(+0.92%) |
May 23, 2024 | 9.740 | 9.860 | 9.720 | 9.800 | 840,254 | +0.08(+0.82%) |
May 22, 2024 | 9.710 | 9.790 | 9.612 | 9.720 | 611,131 | +0.00(+0.00%) |
May 21, 2024 | 9.510 | 9.720 | 9.450 | 9.720 | 494,244 | +0.20(+2.10%) |
May 20, 2024 | 9.430 | 9.550 | 9.425 | 9.520 | 439,698 | +0.07(+0.74%) |
May 17, 2024 | 9.430 | 9.495 | 9.420 | 9.450 | 490,967 | +0.06(+0.64%) |
May 16, 2024 | 9.530 | 9.550 | 9.365 | 9.390 | 565,039 | -0.16(-1.68%) |
May 15, 2024 | 9.340 | 9.590 | 9.330 | 9.550 | 1,058,335 | +0.25(+2.69%) |
May 14, 2024 | 9.200 | 9.320 | 9.160 | 9.300 | 1,024,315 | +0.24(+2.65%) |
May 13, 2024 | 9.050 | 9.120 | 8.990 | 9.060 | 1,044,884 | +0.01(+0.11%) |
May 10, 2024 | 9.240 | 9.290 | 8.990 | 9.050 | 1,010,285 | -0.17(-1.84%) |
May 09, 2024 | 9.370 | 9.430 | 9.180 | 9.220 | 510,758 | -0.16(-1.71%) |
May 08, 2024 | 9.160 | 9.460 | 9.160 | 9.380 | 829,548 | +0.18(+1.96%) |
May 07, 2024 | 9.430 | 9.730 | 9.170 | 9.200 | 1,533,806 | -0.20(-2.13%) |
May 06, 2024 | 9.300 | 9.460 | 9.270 | 9.400 | 831,051 | +0.17(+1.84%) |
May 03, 2024 | 9.111 | 9.231 | 9.026 | 9.231 | 1,130,092 | +0.19(+2.09%) |
May 02, 2024 | 8.991 | 9.091 | 8.852 | 9.041 | 988,220 | +0.12(+1.34%) |