Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.32 | 10.39 | 10.32 | 10.34 | 310,914 | -0.26(-2.47%) |
Jul 18, 2024 | 10.69 | 10.77 | 10.51 | 10.60 | 180,826 | -0.04(-0.35%) |
Jul 17, 2024 | 10.70 | 10.71 | 10.64 | 10.64 | 178,491 | +0.20(+1.92%) |
Jul 16, 2024 | 10.04 | 10.44 | 10.04 | 10.44 | 128,918 | +0.02(+0.19%) |
Jul 15, 2024 | 10.45 | 10.50 | 10.40 | 10.42 | 67,806 | -0.04(-0.38%) |
Jul 12, 2024 | 10.36 | 10.48 | 10.32 | 10.46 | 136,217 | +0.13(+1.26%) |
Jul 11, 2024 | 10.20 | 10.42 | 10.20 | 10.33 | 243,741 | +0.23(+2.28%) |
Jul 10, 2024 | 9.810 | 10.12 | 9.810 | 10.10 | 120,154 | +0.04(+0.40%) |
Jul 09, 2024 | 10.51 | 10.51 | 10.04 | 10.06 | 352,043 | +0.07(+0.65%) |
Jul 08, 2024 | 9.910 | 10.01 | 9.900 | 9.995 | 114,848 | -0.03(-0.25%) |
Jul 05, 2024 | 9.710 | 10.02 | 9.710 | 10.02 | 117,050 | +0.21(+2.19%) |
Jul 03, 2024 | 9.810 | 9.830 | 9.780 | 9.805 | 51,511 | -0.02(-0.15%) |
Jul 02, 2024 | 9.800 | 9.850 | 9.780 | 9.820 | 203,703 | -0.02(-0.20%) |
Jul 01, 2024 | 9.830 | 9.870 | 9.800 | 9.840 | 380,842 | -0.02(-0.20%) |
Jun 28, 2024 | 9.870 | 9.910 | 9.840 | 9.860 | 203,889 | -0.06(-0.60%) |
Jun 27, 2024 | 9.930 | 9.990 | 9.920 | 9.920 | 175,259 | +0.12(+1.17%) |
Jun 26, 2024 | 9.820 | 9.820 | 9.780 | 9.805 | 153,410 | -0.02(-0.15%) |
Jun 25, 2024 | 9.550 | 9.900 | 9.550 | 9.820 | 240,685 | +0.07(+0.72%) |
Jun 24, 2024 | 9.580 | 9.790 | 9.480 | 9.750 | 343,927 | +0.23(+2.42%) |
Jun 21, 2024 | 9.435 | 9.550 | 9.370 | 9.520 | 227,510 | +0.13(+1.38%) |
Jun 20, 2024 | 9.380 | 9.500 | 9.350 | 9.390 | 134,037 | -0.10(-1.05%) |
Jun 18, 2024 | 9.550 | 9.550 | 9.450 | 9.490 | 586,799 | -0.09(-0.94%) |
Jun 17, 2024 | 9.530 | 9.580 | 9.530 | 9.580 | 272,383 | +0.07(+0.74%) |
Jun 14, 2024 | 9.485 | 9.510 | 9.430 | 9.510 | 261,839 | -0.08(-0.83%) |
Jun 13, 2024 | 9.600 | 9.620 | 9.510 | 9.590 | 399,369 | -0.20(-2.04%) |
Jun 12, 2024 | 9.995 | 10.04 | 9.750 | 9.790 | 1,023,609 | -0.18(-1.81%) |
Jun 11, 2024 | 9.660 | 10.02 | 9.660 | 9.970 | 371,768 | -0.08(-0.80%) |
Jun 10, 2024 | 10.00 | 10.05 | 9.980 | 10.05 | 279,635 | -0.06(-0.60%) |
Jun 07, 2024 | 10.12 | 10.16 | 10.10 | 10.11 | 110,954 | -0.04(-0.39%) |
Jun 06, 2024 | 10.15 | 10.19 | 10.13 | 10.15 | 530,383 | -0.08(-0.78%) |
Jun 05, 2024 | 10.20 | 10.30 | 10.13 | 10.23 | 440,701 | +0.17(+1.69%) |
Jun 04, 2024 | 10.00 | 10.14 | 9.970 | 10.06 | 691,459 | +0.16(+1.62%) |
Jun 03, 2024 | 9.610 | 10.00 | 9.610 | 9.900 | 313,426 | +0.09(+0.92%) |
May 31, 2024 | 9.740 | 9.860 | 9.740 | 9.810 | 508,631 | +0.12(+1.24%) |
May 30, 2024 | 9.650 | 9.710 | 9.620 | 9.690 | 628,777 | +0.04(+0.41%) |
May 29, 2024 | 9.730 | 9.730 | 9.650 | 9.650 | 243,492 | -0.25(-2.53%) |
May 28, 2024 | 9.910 | 9.960 | 9.900 | 9.900 | 525,485 | -0.09(-0.90%) |
May 24, 2024 | 9.620 | 10.05 | 9.620 | 9.990 | 410,404 | +0.13(+1.32%) |
May 23, 2024 | 9.820 | 9.900 | 9.680 | 9.860 | 297,250 | +0.15(+1.54%) |
May 22, 2024 | 9.820 | 9.970 | 9.700 | 9.710 | 221,086 | +0.12(+1.25%) |
May 21, 2024 | 9.565 | 9.600 | 9.562 | 9.590 | 178,073 | -0.05(-0.52%) |
May 20, 2024 | 9.560 | 9.670 | 9.560 | 9.640 | 181,751 | +0.16(+1.69%) |
May 17, 2024 | 9.550 | 9.550 | 9.470 | 9.480 | 145,791 | -0.20(-2.07%) |
May 16, 2024 | 9.420 | 9.730 | 9.420 | 9.680 | 241,175 | -0.12(-1.22%) |
May 15, 2024 | 9.760 | 9.820 | 9.720 | 9.800 | 223,406 | +0.06(+0.62%) |
May 14, 2024 | 9.970 | 9.970 | 9.690 | 9.740 | 444,655 | +0.12(+1.25%) |
May 13, 2024 | 9.700 | 9.700 | 9.610 | 9.620 | 419,288 | -0.10(-1.03%) |
May 10, 2024 | 9.490 | 9.780 | 9.490 | 9.720 | 145,881 | -0.18(-1.82%) |
May 09, 2024 | 9.850 | 9.900 | 9.850 | 9.900 | 259,604 | -0.03(-0.25%) |
May 08, 2024 | 9.580 | 9.940 | 9.580 | 9.925 | 148,590 | -0.12(-1.24%) |
May 07, 2024 | 10.05 | 10.08 | 10.03 | 10.05 | 594,346 | -0.01(-0.14%) |
May 06, 2024 | 10.12 | 10.17 | 10.06 | 10.06 | 201,935 | +0.02(+0.24%) |
May 03, 2024 | 10.11 | 10.30 | 9.800 | 10.04 | 257,703 | +0.07(+0.70%) |
May 02, 2024 | 9.990 | 10.02 | 9.960 | 9.970 | 310,927 | +0.27(+2.78%) |