Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.63 | 10.90 | 10.59 | 10.86 | 636,491 | +0.19(+1.78%) |
Jul 22, 2024 | 10.48 | 10.72 | 10.29 | 10.67 | 541,628 | +0.28(+2.69%) |
Jul 19, 2024 | 10.47 | 10.58 | 10.36 | 10.39 | 562,860 | -0.09(-0.86%) |
Jul 18, 2024 | 10.68 | 11.01 | 10.46 | 10.48 | 539,028 | -0.29(-2.69%) |
Jul 17, 2024 | 10.56 | 10.84 | 10.56 | 10.77 | 556,278 | +0.11(+1.03%) |
Jul 16, 2024 | 10.43 | 10.77 | 10.43 | 10.66 | 735,905 | +0.34(+3.29%) |
Jul 15, 2024 | 10.21 | 10.39 | 10.12 | 10.32 | 597,509 | +0.22(+2.18%) |
Jul 12, 2024 | 10.23 | 10.25 | 10.04 | 10.10 | 650,935 | +0.05(+0.50%) |
Jul 11, 2024 | 9.930 | 10.08 | 9.870 | 10.05 | 773,796 | +0.46(+4.80%) |
Jul 10, 2024 | 9.360 | 9.620 | 9.230 | 9.590 | 662,936 | +0.25(+2.68%) |
Jul 09, 2024 | 9.540 | 9.550 | 9.010 | 9.340 | 1,012,725 | -0.26(-2.71%) |
Jul 08, 2024 | 9.860 | 9.900 | 9.580 | 9.600 | 641,201 | -0.19(-1.94%) |
Jul 05, 2024 | 10.00 | 10.04 | 9.775 | 9.790 | 386,040 | -0.22(-2.20%) |
Jul 03, 2024 | 10.06 | 10.27 | 10.00 | 10.01 | 306,896 | +0.04(+0.40%) |
Jul 02, 2024 | 9.790 | 9.985 | 9.730 | 9.970 | 694,414 | +0.24(+2.47%) |
Jul 01, 2024 | 9.700 | 9.865 | 9.590 | 9.730 | 547,179 | +0.01(+0.10%) |
Jun 28, 2024 | 9.720 | 9.755 | 9.555 | 9.720 | 2,773,158 | +0.12(+1.25%) |
Jun 27, 2024 | 9.521 | 9.640 | 9.422 | 9.600 | 778,527 | +0.10(+1.04%) |
Jun 26, 2024 | 9.254 | 9.521 | 9.225 | 9.501 | 996,059 | +0.18(+1.91%) |
Jun 25, 2024 | 9.620 | 9.659 | 9.274 | 9.323 | 713,817 | -0.27(-2.78%) |
Jun 24, 2024 | 9.679 | 9.728 | 9.531 | 9.590 | 655,926 | -0.02(-0.21%) |
Jun 21, 2024 | 9.748 | 9.837 | 9.590 | 9.610 | 2,410,897 | -0.13(-1.32%) |
Jun 20, 2024 | 9.462 | 9.763 | 9.432 | 9.738 | 794,597 | +0.23(+2.39%) |
Jun 18, 2024 | 9.570 | 9.669 | 9.472 | 9.511 | 795,212 | -0.08(-0.82%) |
Jun 17, 2024 | 9.531 | 9.600 | 9.353 | 9.590 | 733,475 | -0.02(-0.21%) |
Jun 14, 2024 | 9.511 | 9.610 | 9.412 | 9.610 | 551,243 | -0.02(-0.21%) |
Jun 13, 2024 | 9.669 | 9.788 | 9.511 | 9.630 | 815,657 | -0.04(-0.41%) |
Jun 12, 2024 | 9.867 | 10.03 | 9.649 | 9.669 | 859,017 | +0.20(+2.09%) |
Jun 11, 2024 | 9.491 | 9.630 | 9.437 | 9.472 | 810,697 | -0.12(-1.24%) |
Jun 10, 2024 | 9.560 | 9.669 | 9.462 | 9.590 | 862,865 | -0.15(-1.52%) |
Jun 07, 2024 | 9.788 | 9.896 | 9.664 | 9.738 | 535,173 | -0.23(-2.28%) |
Jun 06, 2024 | 10.04 | 10.06 | 9.921 | 9.965 | 519,397 | -0.19(-1.85%) |
Jun 05, 2024 | 10.25 | 10.30 | 10.09 | 10.15 | 645,848 | -0.06(-0.58%) |
Jun 04, 2024 | 10.04 | 10.22 | 9.995 | 10.21 | 662,601 | +0.14(+1.37%) |
Jun 03, 2024 | 10.20 | 10.23 | 9.960 | 10.07 | 799,959 | -0.02(-0.20%) |
May 31, 2024 | 10.17 | 10.32 | 10.01 | 10.09 | 763,319 | +0.03(+0.29%) |
May 30, 2024 | 9.758 | 10.15 | 9.758 | 10.06 | 1,046,140 | +0.34(+3.45%) |
May 29, 2024 | 9.877 | 9.877 | 9.679 | 9.728 | 618,276 | -0.32(-3.15%) |
May 28, 2024 | 10.04 | 10.16 | 10.00 | 10.04 | 599,188 | +0.17(+1.70%) |
May 24, 2024 | 9.906 | 9.932 | 9.817 | 9.877 | 610,811 | +0.03(+0.30%) |
May 23, 2024 | 10.14 | 10.14 | 9.773 | 9.847 | 569,237 | -0.32(-3.11%) |
May 22, 2024 | 10.18 | 10.38 | 10.13 | 10.16 | 764,436 | -0.05(-0.48%) |
May 21, 2024 | 10.16 | 10.22 | 10.05 | 10.21 | 578,944 | +0.05(+0.49%) |
May 20, 2024 | 10.24 | 10.24 | 10.02 | 10.16 | 775,694 | -0.11(-1.06%) |
May 17, 2024 | 10.32 | 10.42 | 10.21 | 10.27 | 779,656 | -0.07(-0.67%) |
May 16, 2024 | 10.31 | 10.47 | 10.23 | 10.34 | 973,172 | +0.04(+0.38%) |
May 15, 2024 | 10.78 | 10.88 | 10.21 | 10.30 | 1,465,089 | -0.33(-3.07%) |
May 14, 2024 | 10.61 | 10.81 | 10.50 | 10.63 | 1,376,342 | +0.25(+2.38%) |
May 13, 2024 | 10.17 | 10.47 | 10.16 | 10.38 | 1,538,355 | +0.36(+3.55%) |
May 10, 2024 | 9.817 | 10.10 | 9.788 | 10.02 | 1,734,596 | +0.24(+2.42%) |
May 09, 2024 | 9.195 | 9.817 | 8.840 | 9.788 | 2,267,146 | +0.95(+10.73%) |
May 08, 2024 | 8.672 | 8.894 | 8.642 | 8.840 | 850,614 | +0.07(+0.79%) |
May 07, 2024 | 8.988 | 9.136 | 8.736 | 8.770 | 1,518,713 | -0.16(-1.77%) |
May 06, 2024 | 8.760 | 8.938 | 8.681 | 8.928 | 1,538,930 | +0.29(+3.31%) |
May 03, 2024 | 8.840 | 8.958 | 8.563 | 8.642 | 814,278 | -0.01(-0.11%) |
May 02, 2024 | 8.770 | 8.810 | 8.583 | 8.652 | 1,240,887 | +0.02(+0.23%) |