Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.33 | 0 | -0.21(-1.99%) | |||
Jul 18, 2024 | 11.01 | 11.06 | 10.45 | 10.54 | 26,572 | -0.49(-4.44%) |
Jul 17, 2024 | 11.16 | 11.37 | 10.86 | 11.03 | 65,380 | -0.39(-3.42%) |
Jul 16, 2024 | 11.01 | 11.44 | 11.01 | 11.42 | 51,324 | +0.49(+4.52%) |
Jul 15, 2024 | 10.73 | 11.00 | 10.65 | 10.93 | 32,786 | +0.27(+2.50%) |
Jul 12, 2024 | 10.42 | 10.70 | 10.42 | 10.66 | 42,349 | +0.35(+3.39%) |
Jul 11, 2024 | 10.15 | 10.38 | 10.15 | 10.31 | 58,100 | +0.40(+4.04%) |
Jul 10, 2024 | 9.910 | 9.980 | 9.850 | 9.910 | 21,065 | +0.03(+0.30%) |
Jul 09, 2024 | 9.790 | 9.910 | 9.710 | 9.880 | 15,034 | +0.16(+1.65%) |
Jul 08, 2024 | 9.690 | 9.805 | 9.680 | 9.720 | 22,539 | +0.10(+1.04%) |
Jul 05, 2024 | 9.510 | 9.620 | 9.460 | 9.620 | 14,098 | +0.15(+1.58%) |
Jul 03, 2024 | 9.470 | 9.655 | 9.470 | 9.470 | 54,595 | +0.05(+0.53%) |
Jul 02, 2024 | 9.450 | 9.490 | 9.351 | 9.420 | 8,226 | -0.05(-0.53%) |
Jul 01, 2024 | 9.500 | 9.530 | 9.400 | 9.470 | 11,282 | +0.02(+0.21%) |
Jun 28, 2024 | 9.505 | 9.505 | 9.405 | 9.450 | 8,247 | -0.07(-0.74%) |
Jun 27, 2024 | 9.300 | 9.520 | 9.300 | 9.520 | 9,834 | +0.16(+1.71%) |
Jun 26, 2024 | 9.250 | 9.379 | 9.250 | 9.360 | 9,469 | +0.10(+1.03%) |
Jun 25, 2024 | 9.350 | 9.350 | 9.261 | 9.265 | 18,673 | -0.09(-0.91%) |
Jun 24, 2024 | 9.450 | 9.534 | 9.340 | 9.350 | 18,803 | -0.12(-1.26%) |
Jun 21, 2024 | 9.380 | 9.490 | 9.360 | 9.470 | 11,264 | +0.13(+1.39%) |
Jun 20, 2024 | 9.470 | 9.470 | 9.306 | 9.340 | 28,399 | -0.16(-1.73%) |
Jun 18, 2024 | 9.699 | 9.699 | 9.500 | 9.505 | 10,730 | -0.18(-1.90%) |
Jun 17, 2024 | 9.699 | 9.770 | 9.664 | 9.689 | 12,398 | -0.07(-0.72%) |
Jun 14, 2024 | 9.888 | 9.954 | 9.749 | 9.759 | 15,013 | -0.22(-2.20%) |
Jun 13, 2024 | 10.14 | 10.17 | 9.958 | 9.978 | 7,444 | -0.04(-0.40%) |
Jun 12, 2024 | 10.09 | 10.26 | 10.02 | 10.02 | 10,140 | +0.40(+4.15%) |
Jun 11, 2024 | 9.509 | 9.679 | 9.450 | 9.619 | 8,092 | +0.03(+0.31%) |
Jun 10, 2024 | 9.350 | 9.589 | 9.320 | 9.589 | 10,834 | +0.22(+2.34%) |
Jun 07, 2024 | 9.400 | 9.559 | 9.370 | 9.370 | 9,887 | -0.16(-1.67%) |
Jun 06, 2024 | 9.639 | 9.639 | 9.510 | 9.529 | 5,051 | -0.24(-2.43%) |
Jun 05, 2024 | 9.562 | 9.769 | 9.562 | 9.767 | 7,199 | +0.26(+2.70%) |
Jun 04, 2024 | 9.539 | 9.549 | 9.500 | 9.509 | 3,757 | -0.11(-1.14%) |
Jun 03, 2024 | 9.669 | 9.709 | 9.455 | 9.619 | 16,281 | +0.06(+0.63%) |
May 31, 2024 | 9.719 | 9.719 | 9.470 | 9.559 | 5,750 | -0.10(-1.03%) |
May 30, 2024 | 9.599 | 9.729 | 9.569 | 9.659 | 7,024 | +0.10(+1.04%) |
May 29, 2024 | 9.519 | 9.567 | 9.430 | 9.559 | 17,280 | -0.10(-1.03%) |
May 28, 2024 | 9.759 | 9.759 | 9.589 | 9.659 | 9,152 | -0.03(-0.31%) |
May 24, 2024 | 9.599 | 9.739 | 9.595 | 9.689 | 10,166 | +0.10(+1.04%) |
May 23, 2024 | 9.928 | 9.928 | 9.509 | 9.589 | 6,636 | -0.31(-3.12%) |
May 22, 2024 | 9.928 | 10.05 | 9.884 | 9.898 | 4,945 | -0.05(-0.50%) |
May 21, 2024 | 10.10 | 10.11 | 9.918 | 9.948 | 48,593 | -0.17(-1.67%) |
May 20, 2024 | 10.12 | 10.21 | 10.08 | 10.12 | 12,946 | -0.03(-0.29%) |
May 17, 2024 | 10.06 | 10.17 | 10.05 | 10.15 | 18,690 | +0.11(+1.09%) |
May 16, 2024 | 10.16 | 10.17 | 10.02 | 10.04 | 14,595 | -0.27(-2.61%) |
May 15, 2024 | 10.38 | 10.40 | 10.11 | 10.31 | 39,696 | +0.14(+1.37%) |
May 14, 2024 | 10.06 | 10.30 | 10.06 | 10.17 | 6,494 | +0.34(+3.45%) |
May 13, 2024 | 9.749 | 10.09 | 9.739 | 9.828 | 27,788 | +0.29(+3.03%) |
May 10, 2024 | 9.759 | 9.789 | 9.539 | 9.539 | 7,364 | -0.25(-2.55%) |
May 09, 2024 | 9.719 | 9.789 | 9.699 | 9.789 | 8,156 | +0.11(+1.13%) |
May 08, 2024 | 9.629 | 9.729 | 9.589 | 9.679 | 8,434 | +0.05(+0.52%) |
May 07, 2024 | 9.918 | 9.929 | 9.629 | 9.629 | 9,698 | -0.30(-3.01%) |
May 06, 2024 | 9.799 | 9.938 | 9.787 | 9.928 | 22,383 | +0.22(+2.26%) |
May 03, 2024 | 9.858 | 9.868 | 9.669 | 9.709 | 35,463 | +0.19(+1.99%) |
May 02, 2024 | 9.310 | 9.529 | 9.245 | 9.519 | 40,677 | +0.31(+3.35%) |