Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.25 | 10.25 | 9.990 | 10.00 | 859,515 | -0.29(-2.82%) |
Jul 18, 2024 | 10.25 | 10.36 | 10.14 | 10.29 | 480,799 | +0.04(+0.39%) |
Jul 17, 2024 | 10.20 | 10.37 | 10.16 | 10.25 | 559,171 | +0.03(+0.29%) |
Jul 16, 2024 | 10.13 | 10.30 | 10.13 | 10.22 | 261,247 | +0.09(+0.89%) |
Jul 15, 2024 | 10.23 | 10.26 | 10.12 | 10.13 | 245,145 | +0.02(+0.20%) |
Jul 12, 2024 | 10.15 | 10.23 | 10.06 | 10.11 | 390,656 | -0.02(-0.20%) |
Jul 11, 2024 | 9.800 | 10.14 | 9.800 | 10.13 | 349,787 | +0.32(+3.26%) |
Jul 10, 2024 | 9.750 | 9.895 | 9.710 | 9.810 | 467,063 | +0.10(+1.03%) |
Jul 09, 2024 | 10.03 | 10.03 | 9.655 | 9.710 | 626,108 | -0.28(-2.80%) |
Jul 08, 2024 | 10.09 | 10.14 | 9.915 | 9.990 | 403,215 | -0.08(-0.79%) |
Jul 05, 2024 | 10.15 | 10.25 | 10.01 | 10.07 | 299,043 | -0.18(-1.76%) |
Jul 03, 2024 | 10.33 | 10.40 | 10.16 | 10.25 | 215,165 | -0.08(-0.77%) |
Jul 02, 2024 | 10.34 | 10.44 | 10.26 | 10.33 | 553,910 | -0.01(-0.10%) |
Jul 01, 2024 | 10.53 | 10.57 | 10.31 | 10.34 | 461,086 | -0.13(-1.24%) |
Jun 28, 2024 | 10.27 | 10.48 | 10.22 | 10.47 | 313,958 | +0.25(+2.45%) |
Jun 27, 2024 | 10.33 | 10.35 | 10.14 | 10.22 | 338,582 | -0.11(-1.06%) |
Jun 26, 2024 | 10.22 | 10.41 | 10.22 | 10.33 | 421,157 | +0.18(+1.77%) |
Jun 25, 2024 | 10.30 | 10.35 | 10.15 | 10.15 | 229,766 | -0.12(-1.17%) |
Jun 24, 2024 | 10.10 | 10.34 | 10.10 | 10.27 | 560,512 | +0.16(+1.58%) |
Jun 21, 2024 | 10.17 | 10.26 | 10.08 | 10.11 | 1,038,298 | -0.07(-0.69%) |
Jun 20, 2024 | 10.33 | 10.46 | 10.17 | 10.18 | 438,356 | -0.14(-1.36%) |
Jun 18, 2024 | 10.20 | 10.39 | 10.17 | 10.32 | 409,373 | +0.11(+1.08%) |
Jun 17, 2024 | 10.00 | 10.23 | 9.904 | 10.21 | 369,301 | +0.18(+1.79%) |
Jun 14, 2024 | 10.10 | 10.19 | 10.01 | 10.03 | 350,614 | -0.14(-1.38%) |
Jun 13, 2024 | 10.32 | 10.36 | 10.15 | 10.17 | 403,590 | -0.13(-1.26%) |
Jun 12, 2024 | 10.27 | 10.41 | 10.25 | 10.30 | 416,161 | +0.10(+0.98%) |
Jun 11, 2024 | 10.19 | 10.23 | 10.06 | 10.20 | 419,958 | -0.07(-0.68%) |
Jun 10, 2024 | 10.42 | 10.45 | 10.03 | 10.27 | 659,931 | -0.21(-2.00%) |
Jun 07, 2024 | 10.37 | 10.50 | 10.36 | 10.48 | 348,125 | +0.06(+0.58%) |
Jun 06, 2024 | 10.36 | 10.47 | 10.33 | 10.42 | 352,664 | +0.06(+0.58%) |
Jun 05, 2024 | 10.32 | 10.46 | 10.23 | 10.36 | 248,234 | +0.11(+1.07%) |
Jun 04, 2024 | 10.24 | 10.38 | 10.21 | 10.25 | 410,744 | -0.07(-0.68%) |
Jun 03, 2024 | 10.56 | 10.58 | 10.29 | 10.32 | 314,684 | -0.17(-1.62%) |
May 31, 2024 | 10.30 | 10.56 | 10.27 | 10.49 | 479,921 | +0.20(+1.94%) |
May 30, 2024 | 10.23 | 10.40 | 10.21 | 10.29 | 383,908 | +0.09(+0.88%) |
May 29, 2024 | 10.23 | 10.33 | 10.13 | 10.20 | 341,658 | -0.04(-0.39%) |
May 28, 2024 | 10.17 | 10.38 | 10.17 | 10.24 | 555,202 | +0.04(+0.39%) |
May 24, 2024 | 9.980 | 10.21 | 9.980 | 10.20 | 374,561 | +0.22(+2.20%) |
May 23, 2024 | 10.00 | 10.10 | 9.900 | 9.980 | 556,150 | +0.01(+0.10%) |
May 22, 2024 | 10.00 | 10.14 | 9.930 | 9.970 | 572,761 | -0.08(-0.80%) |
May 21, 2024 | 10.04 | 10.19 | 10.01 | 10.05 | 362,666 | +0.04(+0.40%) |
May 20, 2024 | 10.18 | 10.26 | 10.01 | 10.01 | 427,867 | -0.22(-2.15%) |
May 17, 2024 | 10.20 | 10.26 | 10.04 | 10.23 | 1,071,043 | +0.07(+0.69%) |
May 16, 2024 | 10.22 | 10.27 | 10.15 | 10.16 | 570,046 | -0.05(-0.49%) |
May 15, 2024 | 10.36 | 10.39 | 10.11 | 10.21 | 633,729 | -0.13(-1.26%) |
May 14, 2024 | 10.37 | 10.38 | 10.26 | 10.34 | 475,980 | +0.03(+0.29%) |
May 13, 2024 | 10.27 | 10.47 | 10.27 | 10.31 | 398,976 | +0.05(+0.49%) |
May 10, 2024 | 10.31 | 10.39 | 10.15 | 10.26 | 660,987 | -0.07(-0.68%) |
May 09, 2024 | 10.30 | 10.37 | 10.20 | 10.33 | 533,070 | -0.01(-0.10%) |
May 08, 2024 | 10.30 | 10.46 | 10.17 | 10.34 | 580,861 | -0.04(-0.39%) |
May 07, 2024 | 10.33 | 10.69 | 10.33 | 10.38 | 1,015,581 | +0.06(+0.58%) |
May 06, 2024 | 10.45 | 10.52 | 10.30 | 10.32 | 563,871 | -0.11(-1.05%) |
May 03, 2024 | 10.54 | 10.54 | 10.29 | 10.43 | 936,935 | -0.11(-1.04%) |
May 02, 2024 | 10.69 | 10.69 | 9.800 | 10.54 | 1,342,306 | -0.49(-4.44%) |