Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 10.39 | 10.56 | 10.35 | 10.47 | 4,554,810 | +0.32(+3.15%) |
Jul 09, 2024 | 10.10 | 10.24 | 10.07 | 10.15 | 1,505,292 | -0.01(-0.10%) |
Jul 08, 2024 | 10.22 | 10.28 | 10.09 | 10.16 | 2,167,912 | +0.01(+0.10%) |
Jul 05, 2024 | 10.08 | 10.17 | 10.00 | 10.15 | 2,262,369 | +0.07(+0.69%) |
Jul 03, 2024 | 10.13 | 10.15 | 10.05 | 10.08 | 927,039 | -0.03(-0.30%) |
Jul 02, 2024 | 10.18 | 10.18 | 10.11 | 10.11 | 1,160,975 | -0.04(-0.39%) |
Jul 01, 2024 | 10.49 | 10.50 | 10.10 | 10.15 | 1,648,871 | -0.31(-2.96%) |
Jun 28, 2024 | 10.32 | 10.53 | 10.29 | 10.46 | 6,707,284 | +0.24(+2.35%) |
Jun 27, 2024 | 10.04 | 10.23 | 10.00 | 10.22 | 2,585,234 | +0.20(+1.98%) |
Jun 26, 2024 | 9.992 | 10.07 | 9.982 | 10.02 | 1,282,801 | -0.07(-0.69%) |
Jun 25, 2024 | 10.15 | 10.15 | 10.02 | 10.09 | 1,258,422 | -0.04(-0.39%) |
Jun 24, 2024 | 10.09 | 10.19 | 10.04 | 10.13 | 1,027,328 | +0.09(+0.89%) |
Jun 21, 2024 | 10.02 | 10.12 | 9.972 | 10.04 | 3,382,826 | +0.03(+0.30%) |
Jun 20, 2024 | 9.952 | 10.06 | 9.913 | 10.01 | 749,507 | +0.00(+0.00%) |
Jun 18, 2024 | 10.08 | 10.14 | 9.992 | 10.01 | 1,248,248 | -0.06(-0.59%) |
Jun 17, 2024 | 9.833 | 10.09 | 9.833 | 10.07 | 1,781,254 | +0.20(+2.01%) |
Jun 14, 2024 | 9.933 | 9.942 | 9.828 | 9.873 | 1,248,460 | -0.17(-1.68%) |
Jun 13, 2024 | 10.07 | 10.08 | 9.962 | 10.04 | 883,935 | -0.01(-0.10%) |
Jun 12, 2024 | 10.10 | 10.19 | 10.00 | 10.05 | 1,280,857 | +0.18(+1.81%) |
Jun 11, 2024 | 9.873 | 9.987 | 9.853 | 9.873 | 1,416,459 | -0.08(-0.80%) |
Jun 10, 2024 | 9.823 | 9.972 | 9.784 | 9.952 | 908,609 | +0.03(+0.30%) |
Jun 07, 2024 | 9.942 | 10.04 | 9.923 | 9.923 | 639,891 | -0.15(-1.48%) |
Jun 06, 2024 | 10.09 | 10.16 | 10.04 | 10.07 | 695,726 | -0.06(-0.59%) |
Jun 05, 2024 | 10.11 | 10.16 | 9.982 | 10.13 | 1,253,970 | +0.03(+0.30%) |
Jun 04, 2024 | 10.12 | 10.26 | 10.10 | 10.10 | 936,477 | -0.09(-0.88%) |
Jun 03, 2024 | 10.32 | 10.32 | 10.08 | 10.19 | 1,110,000 | +0.00(+0.00%) |
May 31, 2024 | 10.12 | 10.22 | 10.03 | 10.19 | 1,705,377 | +0.14(+1.38%) |
May 30, 2024 | 10.08 | 10.14 | 10.00 | 10.05 | 792,562 | +0.00(+0.00%) |
May 29, 2024 | 10.04 | 10.06 | 9.942 | 10.05 | 1,405,510 | -0.09(-0.88%) |
May 28, 2024 | 10.44 | 10.44 | 10.13 | 10.14 | 1,491,757 | -0.09(-0.87%) |
May 24, 2024 | 10.27 | 10.30 | 10.17 | 10.23 | 942,834 | +0.02(+0.19%) |
May 23, 2024 | 10.26 | 10.31 | 10.12 | 10.21 | 1,480,231 | -0.06(-0.58%) |
May 22, 2024 | 10.27 | 10.39 | 10.26 | 10.27 | 1,214,974 | +0.00(+0.00%) |
May 21, 2024 | 10.30 | 10.34 | 10.22 | 10.27 | 647,101 | -0.04(-0.38%) |
May 20, 2024 | 10.30 | 10.39 | 10.28 | 10.31 | 845,958 | -0.01(-0.10%) |
May 17, 2024 | 10.54 | 10.55 | 10.27 | 10.32 | 1,064,461 | -0.14(-1.33%) |
May 16, 2024 | 10.27 | 10.53 | 10.27 | 10.46 | 1,741,314 | +0.19(+1.83%) |
May 15, 2024 | 10.43 | 10.43 | 10.25 | 10.27 | 1,204,473 | +0.01(+0.10%) |
May 14, 2024 | 10.27 | 10.33 | 10.16 | 10.26 | 1,183,292 | +0.12(+1.17%) |
May 13, 2024 | 10.26 | 10.31 | 10.07 | 10.14 | 1,184,260 | -0.03(-0.29%) |
May 10, 2024 | 10.29 | 10.29 | 10.11 | 10.17 | 1,284,882 | -0.10(-0.97%) |
May 09, 2024 | 10.22 | 10.29 | 10.13 | 10.27 | 1,469,295 | +0.06(+0.58%) |
May 08, 2024 | 10.25 | 10.34 | 10.16 | 10.21 | 1,834,715 | -0.08(-0.77%) |
May 07, 2024 | 10.39 | 10.53 | 10.24 | 10.29 | 2,327,863 | +0.02(+0.19%) |
May 06, 2024 | 10.25 | 10.33 | 10.11 | 10.27 | 2,229,483 | +0.17(+1.67%) |
May 03, 2024 | 10.12 | 10.22 | 10.05 | 10.10 | 2,198,512 | +0.14(+1.39%) |
May 02, 2024 | 10.23 | 10.23 | 9.937 | 9.962 | 2,601,237 | -0.18(-1.76%) |