Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.13 | 11.22 | 10.66 | 10.68 | 64,091 | -0.52(-4.64%) |
Jul 17, 2024 | 11.21 | 11.26 | 11.10 | 11.20 | 58,866 | -0.05(-0.44%) |
Jul 16, 2024 | 11.11 | 11.38 | 11.10 | 11.25 | 114,413 | +0.09(+0.81%) |
Jul 15, 2024 | 11.16 | 11.28 | 11.09 | 11.16 | 572,268 | +0.08(+0.72%) |
Jul 12, 2024 | 11.05 | 11.18 | 11.04 | 11.08 | 39,581 | +0.11(+1.00%) |
Jul 11, 2024 | 10.98 | 11.07 | 10.95 | 10.97 | 352,300 | +0.05(+0.46%) |
Jul 10, 2024 | 10.97 | 11.02 | 10.90 | 10.92 | 46,997 | -0.03(-0.27%) |
Jul 09, 2024 | 11.16 | 11.18 | 10.88 | 10.95 | 29,421 | -0.17(-1.53%) |
Jul 08, 2024 | 11.14 | 11.22 | 11.07 | 11.12 | 48,937 | +0.13(+1.18%) |
Jul 05, 2024 | 10.65 | 11.02 | 10.65 | 10.99 | 53,228 | +0.43(+4.07%) |
Jul 03, 2024 | 10.38 | 10.63 | 10.38 | 10.56 | 19,372 | +0.18(+1.73%) |
Jul 02, 2024 | 10.18 | 10.43 | 10.16 | 10.38 | 25,430 | +0.21(+2.06%) |
Jul 01, 2024 | 10.35 | 10.35 | 10.06 | 10.17 | 20,479 | -0.21(-2.02%) |
Jun 28, 2024 | 10.35 | 10.51 | 10.35 | 10.38 | 22,149 | +0.12(+1.17%) |
Jun 27, 2024 | 10.32 | 10.40 | 10.16 | 10.26 | 39,243 | -0.02(-0.19%) |
Jun 26, 2024 | 10.18 | 10.29 | 10.16 | 10.28 | 30,403 | +0.08(+0.78%) |
Jun 25, 2024 | 10.05 | 10.26 | 9.990 | 10.20 | 45,123 | +0.12(+1.19%) |
Jun 24, 2024 | 9.990 | 10.18 | 9.960 | 10.08 | 55,799 | +0.08(+0.80%) |
Jun 21, 2024 | 9.930 | 10.01 | 9.870 | 10.00 | 159,666 | +0.10(+1.01%) |
Jun 20, 2024 | 9.820 | 9.950 | 9.700 | 9.900 | 156,707 | -0.09(-0.90%) |
Jun 18, 2024 | 9.790 | 10.01 | 9.790 | 9.990 | 72,622 | +0.09(+0.91%) |
Jun 17, 2024 | 9.910 | 9.960 | 9.550 | 9.900 | 104,567 | -0.10(-1.00%) |
Jun 14, 2024 | 10.00 | 10.01 | 9.800 | 10.00 | 47,972 | -0.05(-0.50%) |
Jun 13, 2024 | 9.940 | 10.06 | 9.900 | 10.05 | 60,543 | -0.07(-0.69%) |
Jun 12, 2024 | 10.19 | 10.37 | 10.12 | 10.12 | 43,751 | +0.03(+0.30%) |
Jun 11, 2024 | 9.930 | 10.10 | 9.930 | 10.09 | 91,160 | +0.09(+0.90%) |
Jun 10, 2024 | 9.890 | 10.02 | 9.835 | 10.00 | 142,268 | +0.01(+0.10%) |
Jun 07, 2024 | 9.810 | 10.05 | 9.770 | 9.990 | 37,405 | -0.05(-0.50%) |
Jun 06, 2024 | 9.770 | 10.17 | 9.770 | 10.04 | 78,603 | +0.13(+1.31%) |
Jun 05, 2024 | 9.570 | 9.960 | 9.570 | 9.910 | 86,007 | +0.28(+2.91%) |
Jun 04, 2024 | 9.750 | 9.750 | 9.590 | 9.630 | 44,593 | -0.22(-2.23%) |
Jun 03, 2024 | 9.970 | 10.00 | 9.780 | 9.850 | 71,287 | -0.14(-1.40%) |
May 31, 2024 | 10.03 | 10.13 | 9.800 | 9.990 | 30,335 | -0.01(-0.10%) |
May 30, 2024 | 10.00 | 10.05 | 9.910 | 10.00 | 99,048 | +0.02(+0.20%) |
May 29, 2024 | 10.12 | 10.12 | 9.870 | 9.980 | 40,636 | -0.21(-2.06%) |
May 28, 2024 | 10.00 | 10.32 | 9.900 | 10.19 | 69,194 | +0.15(+1.49%) |
May 24, 2024 | 10.02 | 10.10 | 9.990 | 10.04 | 39,032 | +0.05(+0.50%) |
May 23, 2024 | 10.05 | 10.08 | 9.960 | 9.990 | 28,925 | +0.00(+0.00%) |
May 22, 2024 | 9.940 | 10.02 | 9.940 | 9.990 | 28,661 | +0.00(+0.00%) |
May 21, 2024 | 10.01 | 10.05 | 9.976 | 9.990 | 29,322 | -0.01(-0.10%) |
May 20, 2024 | 9.820 | 10.02 | 9.760 | 10.00 | 91,456 | +0.02(+0.20%) |
May 17, 2024 | 10.01 | 10.05 | 9.870 | 9.980 | 80,225 | +0.00(+0.00%) |
May 16, 2024 | 9.870 | 10.04 | 9.870 | 9.980 | 46,471 | -0.02(-0.20%) |
May 15, 2024 | 10.19 | 10.21 | 9.980 | 10.00 | 86,699 | -0.21(-2.06%) |
May 14, 2024 | 10.00 | 10.27 | 9.860 | 10.21 | 137,245 | +0.21(+2.10%) |
May 13, 2024 | 10.00 | 10.17 | 9.960 | 10.00 | 49,909 | +0.06(+0.60%) |
May 10, 2024 | 9.920 | 10.06 | 9.910 | 9.940 | 59,696 | +0.03(+0.30%) |
May 09, 2024 | 9.680 | 9.940 | 9.675 | 9.910 | 60,742 | +0.03(+0.30%) |
May 08, 2024 | 9.740 | 10.03 | 9.650 | 9.880 | 182,712 | -0.04(-0.40%) |
May 07, 2024 | 9.720 | 10.11 | 9.570 | 9.920 | 281,751 | -1.46(-12.83%) |
May 06, 2024 | 11.27 | 11.50 | 11.27 | 11.38 | 74,945 | +0.33(+2.99%) |
May 03, 2024 | 11.16 | 11.35 | 11.04 | 11.05 | 64,864 | -0.07(-0.63%) |
May 02, 2024 | 11.07 | 11.12 | 10.79 | 11.12 | 54,705 | +0.15(+1.37%) |