Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.14 | 10.33 | 9.710 | 10.15 | 721,008 | +0.12(+1.20%) |
Jul 19, 2024 | 10.22 | 10.43 | 9.980 | 10.03 | 856,694 | -0.19(-1.86%) |
Jul 18, 2024 | 10.20 | 10.41 | 10.06 | 10.22 | 1,177,932 | -0.05(-0.49%) |
Jul 17, 2024 | 10.10 | 10.56 | 9.982 | 10.27 | 1,056,755 | +0.04(+0.39%) |
Jul 16, 2024 | 9.720 | 10.25 | 9.660 | 10.23 | 1,209,200 | +0.66(+6.90%) |
Jul 15, 2024 | 9.400 | 9.650 | 9.310 | 9.570 | 737,185 | +0.20(+2.13%) |
Jul 12, 2024 | 9.330 | 9.640 | 9.205 | 9.370 | 1,123,716 | +0.21(+2.29%) |
Jul 11, 2024 | 8.650 | 9.360 | 8.520 | 9.160 | 1,342,772 | +0.79(+9.44%) |
Jul 10, 2024 | 8.390 | 8.420 | 8.250 | 8.370 | 863,671 | +0.00(+0.00%) |
Jul 09, 2024 | 8.440 | 8.510 | 8.250 | 8.370 | 839,996 | -0.06(-0.71%) |
Jul 08, 2024 | 8.600 | 8.600 | 8.260 | 8.430 | 973,105 | -0.10(-1.17%) |
Jul 05, 2024 | 8.760 | 8.760 | 8.400 | 8.530 | 614,724 | -0.23(-2.63%) |
Jul 03, 2024 | 8.920 | 9.030 | 8.740 | 8.760 | 295,130 | -0.09(-1.02%) |
Jul 02, 2024 | 9.080 | 9.090 | 8.760 | 8.850 | 974,565 | -0.25(-2.75%) |
Jul 01, 2024 | 8.810 | 9.140 | 8.810 | 9.100 | 588,058 | +0.20(+2.25%) |
Jun 28, 2024 | 8.920 | 8.970 | 8.760 | 8.900 | 2,361,630 | +0.03(+0.34%) |
Jun 27, 2024 | 9.050 | 9.135 | 8.835 | 8.870 | 811,272 | -0.23(-2.53%) |
Jun 26, 2024 | 9.340 | 9.412 | 9.010 | 9.100 | 1,394,880 | -0.12(-1.30%) |
Jun 25, 2024 | 9.130 | 9.270 | 8.961 | 9.220 | 1,050,330 | +0.06(+0.66%) |
Jun 24, 2024 | 9.180 | 9.390 | 8.950 | 9.160 | 1,175,478 | +0.02(+0.22%) |
Jun 21, 2024 | 8.970 | 9.177 | 8.820 | 9.140 | 6,789,244 | +0.19(+2.12%) |
Jun 20, 2024 | 8.930 | 9.070 | 8.680 | 8.950 | 1,120,302 | +0.00(+0.00%) |
Jun 18, 2024 | 9.100 | 9.150 | 8.910 | 8.950 | 1,017,910 | -0.23(-2.51%) |
Jun 17, 2024 | 9.690 | 9.750 | 9.000 | 9.180 | 2,532,966 | -0.57(-5.85%) |
Jun 14, 2024 | 10.13 | 10.27 | 9.620 | 9.750 | 1,383,951 | -0.61(-5.89%) |
Jun 13, 2024 | 10.44 | 10.44 | 10.08 | 10.36 | 1,210,234 | -0.12(-1.15%) |
Jun 12, 2024 | 11.02 | 11.23 | 10.34 | 10.48 | 1,438,308 | -0.14(-1.36%) |
Jun 11, 2024 | 11.12 | 11.12 | 10.61 | 10.62 | 1,412,027 | -0.59(-5.22%) |
Jun 10, 2024 | 10.91 | 11.22 | 10.49 | 11.21 | 1,134,458 | -0.02(-0.18%) |
Jun 07, 2024 | 11.76 | 11.83 | 11.02 | 11.23 | 2,231,201 | -0.75(-6.26%) |
Jun 06, 2024 | 12.89 | 12.89 | 11.90 | 11.98 | 1,702,861 | -0.68(-5.37%) |
Jun 05, 2024 | 12.18 | 13.09 | 12.00 | 12.66 | 3,486,181 | +2.08(+19.66%) |
Jun 04, 2024 | 10.64 | 11.27 | 10.46 | 10.58 | 746,949 | -0.05(-0.47%) |
Jun 03, 2024 | 10.57 | 11.26 | 10.38 | 10.63 | 982,795 | +0.36(+3.51%) |
May 31, 2024 | 10.41 | 10.58 | 10.19 | 10.27 | 971,027 | -0.12(-1.15%) |
May 30, 2024 | 10.23 | 10.44 | 9.950 | 10.39 | 924,217 | +0.29(+2.87%) |
May 29, 2024 | 10.50 | 10.55 | 10.09 | 10.10 | 735,818 | -0.63(-5.87%) |
May 28, 2024 | 10.60 | 10.88 | 10.60 | 10.73 | 767,615 | +0.18(+1.71%) |
May 24, 2024 | 10.75 | 10.82 | 10.51 | 10.55 | 479,615 | -0.10(-0.94%) |
May 23, 2024 | 11.37 | 11.51 | 10.56 | 10.65 | 906,720 | -0.72(-6.33%) |
May 22, 2024 | 10.17 | 11.40 | 10.12 | 11.37 | 1,629,873 | +1.16(+11.36%) |
May 21, 2024 | 9.620 | 10.35 | 9.600 | 10.21 | 883,057 | +0.52(+5.37%) |
May 20, 2024 | 9.760 | 9.910 | 9.600 | 9.690 | 567,153 | -0.04(-0.41%) |
May 17, 2024 | 9.940 | 10.07 | 9.610 | 9.730 | 644,741 | -0.20(-2.01%) |
May 16, 2024 | 9.990 | 10.09 | 9.840 | 9.930 | 420,988 | -0.09(-0.90%) |
May 15, 2024 | 10.34 | 10.39 | 9.865 | 10.02 | 846,749 | -0.06(-0.60%) |
May 14, 2024 | 9.940 | 10.35 | 9.820 | 10.08 | 482,025 | +0.31(+3.17%) |
May 13, 2024 | 9.630 | 9.930 | 9.570 | 9.770 | 713,287 | +0.33(+3.50%) |
May 10, 2024 | 9.510 | 9.720 | 9.355 | 9.440 | 786,762 | -0.12(-1.26%) |
May 09, 2024 | 9.610 | 9.680 | 9.485 | 9.560 | 683,168 | +0.02(+0.21%) |
May 08, 2024 | 9.810 | 9.890 | 9.490 | 9.540 | 1,260,959 | -0.39(-3.93%) |
May 07, 2024 | 10.34 | 10.46 | 9.860 | 9.930 | 807,406 | -0.29(-2.84%) |
May 06, 2024 | 10.46 | 10.59 | 10.13 | 10.22 | 1,241,862 | -0.17(-1.64%) |
May 03, 2024 | 10.13 | 10.59 | 10.02 | 10.39 | 1,691,826 | +1.21(+13.18%) |
May 02, 2024 | 8.910 | 9.200 | 8.745 | 9.180 | 1,122,229 | +0.44(+5.03%) |