Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.00 | 11.23 | 11.00 | 11.10 | 12,053 | +0.00(+0.00%) |
Jul 18, 2024 | 11.05 | 11.27 | 11.05 | 11.10 | 61,189 | -0.23(-2.03%) |
Jul 17, 2024 | 11.00 | 11.50 | 11.00 | 11.33 | 42,466 | +0.34(+3.09%) |
Jul 16, 2024 | 10.94 | 11.16 | 10.91 | 10.99 | 13,130 | +0.19(+1.76%) |
Jul 15, 2024 | 10.77 | 10.81 | 10.53 | 10.80 | 13,425 | +0.22(+2.08%) |
Jul 12, 2024 | 10.50 | 10.60 | 10.33 | 10.58 | 10,061 | +0.08(+0.76%) |
Jul 11, 2024 | 10.17 | 10.50 | 10.16 | 10.50 | 25,440 | +0.45(+4.48%) |
Jul 10, 2024 | 9.540 | 10.05 | 9.450 | 10.05 | 19,798 | +0.50(+5.24%) |
Jul 09, 2024 | 9.505 | 9.580 | 9.505 | 9.550 | 5,716 | +0.00(+0.00%) |
Jul 08, 2024 | 9.620 | 9.620 | 9.530 | 9.550 | 7,904 | +0.03(+0.32%) |
Jul 05, 2024 | 9.430 | 9.552 | 9.430 | 9.520 | 7,065 | -0.11(-1.14%) |
Jul 03, 2024 | 9.470 | 9.630 | 9.470 | 9.630 | 4,489 | +0.11(+1.16%) |
Jul 02, 2024 | 9.671 | 9.671 | 9.500 | 9.520 | 7,580 | -0.02(-0.21%) |
Jul 01, 2024 | 9.550 | 9.550 | 9.415 | 9.540 | 19,129 | -0.05(-0.52%) |
Jun 28, 2024 | 9.410 | 9.590 | 9.310 | 9.590 | 15,678 | +0.29(+3.12%) |
Jun 27, 2024 | 9.615 | 9.615 | 9.300 | 9.300 | 21,368 | -0.22(-2.31%) |
Jun 26, 2024 | 9.310 | 9.520 | 9.310 | 9.520 | 15,451 | +0.14(+1.49%) |
Jun 25, 2024 | 9.390 | 9.470 | 9.350 | 9.380 | 12,408 | -0.07(-0.74%) |
Jun 24, 2024 | 9.380 | 9.560 | 9.380 | 9.450 | 15,955 | +0.04(+0.43%) |
Jun 21, 2024 | 9.330 | 9.420 | 9.310 | 9.410 | 23,243 | +0.05(+0.53%) |
Jun 20, 2024 | 9.280 | 9.405 | 9.280 | 9.360 | 14,569 | +0.06(+0.65%) |
Jun 18, 2024 | 9.450 | 9.530 | 9.280 | 9.300 | 32,478 | -0.20(-2.11%) |
Jun 17, 2024 | 9.500 | 9.510 | 9.300 | 9.500 | 35,652 | +0.09(+0.96%) |
Jun 14, 2024 | 9.580 | 9.700 | 9.410 | 9.410 | 22,817 | -0.16(-1.67%) |
Jun 13, 2024 | 9.630 | 9.700 | 9.550 | 9.570 | 28,478 | -0.04(-0.42%) |
Jun 12, 2024 | 9.670 | 9.850 | 9.600 | 9.610 | 33,237 | +0.06(+0.63%) |
Jun 11, 2024 | 9.720 | 9.900 | 9.530 | 9.550 | 33,507 | -0.05(-0.52%) |
Jun 10, 2024 | 9.820 | 9.850 | 9.600 | 9.600 | 28,760 | -0.17(-1.74%) |
Jun 07, 2024 | 9.890 | 9.910 | 9.770 | 9.770 | 27,627 | +0.02(+0.21%) |
Jun 06, 2024 | 9.750 | 9.940 | 9.750 | 9.750 | 26,267 | -0.10(-1.02%) |
Jun 05, 2024 | 9.670 | 9.890 | 9.640 | 9.850 | 18,724 | +0.29(+3.03%) |
Jun 04, 2024 | 9.620 | 9.890 | 9.540 | 9.560 | 35,887 | +0.02(+0.21%) |
Jun 03, 2024 | 9.950 | 9.970 | 9.540 | 9.540 | 18,821 | -0.26(-2.65%) |
May 31, 2024 | 9.630 | 9.970 | 9.630 | 9.800 | 11,468 | +0.20(+2.08%) |
May 30, 2024 | 9.397 | 9.680 | 9.397 | 9.600 | 20,010 | +0.21(+2.24%) |
May 29, 2024 | 9.360 | 9.435 | 9.315 | 9.390 | 15,018 | +0.07(+0.75%) |
May 28, 2024 | 9.760 | 9.770 | 9.320 | 9.320 | 32,604 | -0.30(-3.12%) |
May 24, 2024 | 9.930 | 9.980 | 9.620 | 9.620 | 25,924 | -0.25(-2.53%) |
May 23, 2024 | 9.880 | 10.05 | 9.750 | 9.870 | 30,677 | +0.00(+0.00%) |
May 22, 2024 | 10.04 | 10.04 | 9.870 | 9.870 | 16,349 | -0.07(-0.70%) |
May 21, 2024 | 9.960 | 10.05 | 9.850 | 9.940 | 16,902 | -0.05(-0.50%) |
May 20, 2024 | 10.05 | 10.14 | 9.990 | 9.990 | 13,950 | -0.09(-0.89%) |
May 17, 2024 | 10.02 | 10.16 | 10.02 | 10.08 | 25,496 | +0.06(+0.60%) |
May 16, 2024 | 9.940 | 10.08 | 9.920 | 10.02 | 27,802 | +0.06(+0.60%) |
May 15, 2024 | 9.840 | 9.960 | 9.840 | 9.960 | 20,531 | +0.21(+2.15%) |
May 14, 2024 | 9.820 | 9.860 | 9.730 | 9.750 | 36,731 | -0.06(-0.61%) |
May 13, 2024 | 9.880 | 9.910 | 9.810 | 9.810 | 13,877 | -0.08(-0.81%) |
May 10, 2024 | 9.860 | 9.910 | 9.860 | 9.890 | 16,371 | -0.01(-0.10%) |
May 09, 2024 | 9.940 | 9.968 | 9.850 | 9.900 | 55,046 | -0.05(-0.50%) |
May 08, 2024 | 10.07 | 10.07 | 9.896 | 9.950 | 38,536 | -0.07(-0.70%) |
May 07, 2024 | 10.12 | 10.33 | 9.980 | 10.02 | 143,529 | -0.10(-0.98%) |
May 06, 2024 | 9.630 | 10.24 | 9.630 | 10.12 | 126,761 | +0.52(+5.46%) |
May 03, 2024 | 9.486 | 9.684 | 9.486 | 9.595 | 27,024 | +0.12(+1.25%) |
May 02, 2024 | 9.269 | 9.516 | 9.269 | 9.477 | 35,300 | +0.18(+1.91%) |