Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.56 | 10.56 | 10.16 | 10.18 | 451,985 | -0.27(-2.58%) |
Jul 25, 2024 | 10.14 | 10.57 | 9.950 | 10.45 | 937,599 | +0.33(+3.26%) |
Jul 24, 2024 | 9.950 | 10.22 | 9.900 | 10.12 | 461,606 | +0.22(+2.22%) |
Jul 23, 2024 | 9.880 | 9.999 | 9.810 | 9.900 | 468,532 | -0.09(-0.90%) |
Jul 22, 2024 | 10.00 | 10.07 | 9.890 | 9.990 | 255,439 | -0.06(-0.60%) |
Jul 19, 2024 | 10.10 | 10.16 | 9.910 | 10.05 | 338,697 | -0.04(-0.40%) |
Jul 18, 2024 | 10.40 | 10.45 | 10.09 | 10.09 | 195,394 | -0.39(-3.72%) |
Jul 17, 2024 | 10.64 | 10.77 | 10.46 | 10.48 | 196,293 | -0.14(-1.32%) |
Jul 16, 2024 | 10.71 | 10.71 | 10.55 | 10.62 | 194,591 | -0.10(-0.93%) |
Jul 15, 2024 | 10.71 | 10.82 | 10.60 | 10.72 | 185,206 | +0.02(+0.19%) |
Jul 12, 2024 | 10.91 | 10.93 | 10.61 | 10.70 | 179,315 | -0.17(-1.56%) |
Jul 11, 2024 | 10.67 | 10.87 | 10.59 | 10.87 | 221,722 | +0.26(+2.45%) |
Jul 10, 2024 | 10.36 | 10.62 | 10.20 | 10.61 | 255,680 | +0.28(+2.71%) |
Jul 09, 2024 | 10.64 | 10.66 | 10.27 | 10.33 | 413,291 | -0.34(-3.19%) |
Jul 08, 2024 | 10.50 | 10.88 | 10.44 | 10.67 | 399,533 | +0.11(+1.04%) |
Jul 05, 2024 | 10.90 | 10.90 | 10.52 | 10.56 | 322,692 | -0.36(-3.30%) |
Jul 03, 2024 | 10.84 | 10.95 | 10.81 | 10.92 | 207,918 | +0.12(+1.11%) |
Jul 02, 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 258,863 | +0.20(+1.89%) |
Jul 01, 2024 | 10.96 | 10.97 | 10.59 | 10.60 | 612,575 | -0.35(-3.20%) |
Jun 28, 2024 | 11.07 | 11.11 | 10.84 | 10.95 | 381,951 | -0.08(-0.73%) |
Jun 27, 2024 | 11.10 | 11.14 | 10.88 | 11.03 | 233,476 | -0.06(-0.54%) |
Jun 26, 2024 | 11.24 | 11.25 | 10.99 | 11.09 | 389,014 | -0.12(-1.07%) |
Jun 25, 2024 | 11.09 | 11.25 | 10.97 | 11.21 | 565,491 | +0.12(+1.08%) |
Jun 24, 2024 | 10.80 | 11.10 | 10.80 | 11.09 | 808,081 | +0.35(+3.26%) |
Jun 21, 2024 | 10.78 | 10.83 | 10.66 | 10.74 | 523,995 | +0.00(+0.00%) |
Jun 20, 2024 | 10.53 | 10.89 | 10.53 | 10.74 | 536,717 | +0.11(+1.03%) |
Jun 18, 2024 | 10.30 | 10.77 | 10.27 | 10.63 | 599,576 | +0.36(+3.51%) |
Jun 17, 2024 | 10.23 | 10.28 | 10.08 | 10.27 | 512,691 | +0.07(+0.69%) |
Jun 14, 2024 | 10.30 | 10.30 | 10.11 | 10.20 | 435,571 | -0.10(-0.97%) |
Jun 13, 2024 | 10.39 | 10.49 | 10.22 | 10.30 | 349,729 | -0.13(-1.25%) |
Jun 12, 2024 | 10.57 | 10.57 | 10.36 | 10.43 | 211,887 | -0.01(-0.10%) |
Jun 11, 2024 | 10.33 | 10.45 | 10.30 | 10.44 | 297,271 | +0.11(+1.06%) |
Jun 10, 2024 | 10.24 | 10.39 | 10.21 | 10.33 | 234,394 | +0.10(+0.98%) |
Jun 07, 2024 | 10.31 | 10.31 | 10.17 | 10.23 | 242,717 | -0.11(-1.06%) |
Jun 06, 2024 | 10.48 | 10.48 | 10.16 | 10.34 | 453,330 | +0.15(+1.47%) |
Jun 05, 2024 | 10.10 | 10.20 | 10.05 | 10.19 | 500,441 | +0.10(+0.99%) |
Jun 04, 2024 | 10.10 | 10.15 | 9.960 | 10.09 | 943,812 | -0.18(-1.75%) |
Jun 03, 2024 | 10.54 | 10.62 | 10.21 | 10.27 | 703,166 | -0.17(-1.63%) |
May 31, 2024 | 10.21 | 10.52 | 10.20 | 10.44 | 470,531 | +0.25(+2.42%) |
May 30, 2024 | 10.13 | 10.20 | 10.11 | 10.19 | 236,413 | +0.10(+0.98%) |
May 29, 2024 | 10.02 | 10.11 | 9.927 | 10.09 | 409,002 | +0.03(+0.29%) |
May 28, 2024 | 9.966 | 10.20 | 9.927 | 10.06 | 468,058 | +0.26(+2.61%) |
May 24, 2024 | 9.749 | 9.818 | 9.671 | 9.809 | 186,362 | +0.16(+1.63%) |
May 23, 2024 | 9.956 | 10.03 | 9.631 | 9.651 | 282,644 | -0.22(-2.20%) |
May 22, 2024 | 10.06 | 10.06 | 9.799 | 9.868 | 377,558 | -0.28(-2.72%) |
May 21, 2024 | 10.07 | 10.23 | 10.02 | 10.14 | 289,543 | +0.06(+0.59%) |
May 20, 2024 | 9.956 | 10.08 | 9.937 | 10.08 | 325,578 | +0.17(+1.69%) |
May 17, 2024 | 9.917 | 10.02 | 9.848 | 9.917 | 697,269 | +0.08(+0.80%) |
May 16, 2024 | 9.592 | 9.932 | 9.523 | 9.838 | 496,790 | +0.09(+0.91%) |
May 15, 2024 | 9.671 | 9.794 | 9.542 | 9.749 | 574,262 | +0.09(+0.92%) |
May 14, 2024 | 9.621 | 9.720 | 9.533 | 9.661 | 452,977 | +0.19(+1.98%) |
May 13, 2024 | 9.404 | 9.537 | 9.345 | 9.473 | 376,152 | +0.11(+1.16%) |
May 10, 2024 | 9.523 | 9.631 | 9.316 | 9.365 | 268,340 | -0.12(-1.25%) |
May 09, 2024 | 9.503 | 9.592 | 9.429 | 9.483 | 199,653 | -0.03(-0.31%) |
May 08, 2024 | 9.296 | 9.523 | 9.247 | 9.513 | 444,599 | +0.20(+2.12%) |
May 07, 2024 | 9.237 | 9.355 | 9.227 | 9.316 | 358,752 | +0.02(+0.21%) |
May 06, 2024 | 9.276 | 9.395 | 9.227 | 9.296 | 366,389 | +0.05(+0.53%) |
May 03, 2024 | 9.188 | 9.326 | 9.188 | 9.247 | 240,467 | +0.06(+0.64%) |
May 02, 2024 | 9.168 | 9.316 | 9.118 | 9.188 | 304,899 | +0.07(+0.76%) |