Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.16 | 10.39 | 10.15 | 10.39 | 23,151 | +0.27(+2.67%) |
Jul 25, 2024 | 10.11 | 10.25 | 10.11 | 10.12 | 3,105 | -0.02(-0.20%) |
Jul 24, 2024 | 10.56 | 10.65 | 10.14 | 10.14 | 13,113 | -0.51(-4.79%) |
Jul 23, 2024 | 10.40 | 10.65 | 10.30 | 10.65 | 8,701 | +0.33(+3.20%) |
Jul 22, 2024 | 10.07 | 10.38 | 10.07 | 10.32 | 8,996 | +0.06(+0.58%) |
Jul 19, 2024 | 10.06 | 10.26 | 10.06 | 10.26 | 756 | +0.04(+0.39%) |
Jul 18, 2024 | 10.24 | 10.26 | 10.00 | 10.22 | 6,370 | -0.19(-1.83%) |
Jul 17, 2024 | 10.32 | 10.42 | 10.23 | 10.41 | 5,520 | +0.07(+0.68%) |
Jul 16, 2024 | 10.25 | 10.35 | 10.23 | 10.34 | 2,604 | +0.05(+0.49%) |
Jul 15, 2024 | 10.50 | 10.55 | 10.29 | 10.29 | 2,422 | -0.21(-2.00%) |
Jul 12, 2024 | 10.21 | 10.66 | 10.21 | 10.50 | 11,850 | +0.16(+1.55%) |
Jul 11, 2024 | 10.17 | 10.52 | 10.16 | 10.34 | 10,517 | +0.17(+1.67%) |
Jul 10, 2024 | 10.07 | 10.18 | 10.02 | 10.17 | 3,608 | -0.08(-0.78%) |
Jul 09, 2024 | 10.00 | 10.25 | 9.960 | 10.25 | 4,140 | +0.15(+1.49%) |
Jul 08, 2024 | 10.19 | 10.19 | 10.04 | 10.10 | 1,570 | -0.03(-0.30%) |
Jul 05, 2024 | 10.29 | 10.29 | 10.01 | 10.13 | 767 | -0.12(-1.17%) |
Jul 04, 2024 | 10.16 | 10.33 | 10.16 | 10.25 | 2,887 | +0.07(+0.69%) |
Jul 03, 2024 | 9.860 | 10.18 | 9.620 | 10.18 | 13,515 | +0.47(+4.84%) |
Jul 02, 2024 | 9.700 | 9.730 | 9.660 | 9.710 | 11,276 | +0.01(+0.10%) |
Jun 28, 2024 | 9.700 | 0 | -0.05(-0.51%) | |||
Jun 27, 2024 | 9.800 | 9.800 | 9.710 | 9.750 | 20,228 | +0.01(+0.10%) |
Jun 26, 2024 | 9.620 | 9.770 | 9.620 | 9.740 | 8,892 | +0.14(+1.46%) |
Jun 25, 2024 | 9.500 | 9.660 | 9.400 | 9.600 | 18,826 | +0.16(+1.69%) |
Jun 24, 2024 | 9.520 | 9.590 | 9.440 | 9.440 | 8,629 | -0.07(-0.74%) |
Jun 21, 2024 | 9.740 | 9.740 | 9.480 | 9.510 | 8,310 | -0.23(-2.36%) |
Jun 20, 2024 | 9.850 | 9.850 | 9.540 | 9.740 | 19,285 | -0.02(-0.20%) |
Jun 19, 2024 | 10.00 | 10.09 | 9.760 | 9.760 | 6,397 | -0.20(-2.01%) |
Jun 18, 2024 | 9.530 | 9.960 | 9.530 | 9.960 | 31,995 | +0.50(+5.29%) |
Jun 17, 2024 | 9.690 | 9.690 | 9.430 | 9.460 | 22,056 | -0.28(-2.87%) |
Jun 14, 2024 | 9.830 | 9.850 | 9.570 | 9.740 | 13,323 | -0.14(-1.42%) |
Jun 13, 2024 | 10.10 | 10.10 | 9.840 | 9.880 | 5,746 | -0.06(-0.60%) |
Jun 12, 2024 | 9.950 | 10.01 | 9.880 | 9.940 | 15,072 | -0.09(-0.90%) |
Jun 11, 2024 | 10.00 | 10.05 | 9.950 | 10.03 | 5,036 | +0.03(+0.30%) |
Jun 10, 2024 | 10.10 | 10.10 | 9.980 | 10.00 | 5,961 | -0.07(-0.70%) |
Jun 07, 2024 | 10.15 | 10.15 | 10.07 | 10.07 | 4,103 | -0.03(-0.30%) |
Jun 06, 2024 | 10.10 | 10.17 | 10.03 | 10.10 | 2,153 | +0.06(+0.60%) |
Jun 05, 2024 | 9.920 | 10.05 | 9.900 | 10.04 | 9,416 | +0.04(+0.40%) |
Jun 04, 2024 | 10.40 | 10.47 | 10.00 | 10.00 | 30,949 | -0.49(-4.67%) |
Jun 03, 2024 | 10.29 | 10.49 | 10.27 | 10.49 | 2,950 | +0.20(+1.94%) |
May 31, 2024 | 10.48 | 10.48 | 10.29 | 10.29 | 3,523 | +0.00(+0.00%) |
May 30, 2024 | 10.33 | 10.35 | 10.28 | 10.29 | 4,165 | -0.11(-1.06%) |
May 29, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 4,663 | +0.00(+0.00%) |
May 28, 2024 | 10.30 | 10.44 | 10.30 | 10.40 | 6,419 | +0.05(+0.48%) |
May 27, 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 4,874 | -0.05(-0.48%) |
May 24, 2024 | 10.49 | 10.49 | 10.24 | 10.40 | 7,944 | +0.10(+0.97%) |
May 23, 2024 | 10.36 | 10.45 | 10.30 | 10.30 | 19,257 | -0.15(-1.44%) |
May 22, 2024 | 10.49 | 10.50 | 10.30 | 10.45 | 6,780 | +0.10(+0.97%) |
May 21, 2024 | 10.50 | 10.50 | 10.23 | 10.35 | 23,134 | -0.12(-1.15%) |
May 17, 2024 | 10.47 | 0 | -0.15(-1.41%) | |||
May 16, 2024 | 10.75 | 10.75 | 10.59 | 10.62 | 2,502 | -0.01(-0.09%) |
May 15, 2024 | 10.68 | 10.70 | 10.60 | 10.63 | 9,889 | -0.02(-0.19%) |
May 14, 2024 | 10.84 | 10.90 | 10.64 | 10.65 | 18,439 | -0.31(-2.83%) |
May 13, 2024 | 11.03 | 11.03 | 10.85 | 10.96 | 10,717 | +0.20(+1.86%) |
May 10, 2024 | 10.97 | 10.97 | 10.76 | 10.76 | 765 | -0.04(-0.37%) |
May 09, 2024 | 10.70 | 10.91 | 10.68 | 10.80 | 12,137 | -0.11(-1.01%) |
May 08, 2024 | 10.93 | 11.00 | 10.82 | 10.91 | 4,221 | -0.04(-0.37%) |
May 07, 2024 | 10.56 | 11.11 | 10.56 | 10.95 | 14,965 | +0.39(+3.69%) |
May 06, 2024 | 11.19 | 11.19 | 10.50 | 10.56 | 9,866 | -0.14(-1.31%) |
May 03, 2024 | 10.91 | 11.10 | 10.55 | 10.70 | 5,463 | -0.13(-1.20%) |
May 02, 2024 | 11.11 | 11.11 | 10.75 | 10.83 | 21,642 | -0.17(-1.55%) |