Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 10.46 | 10.79 | 10.43 | 10.56 | 1,112,368 | -0.01(-0.09%) |
Jul 17, 2024 | 10.66 | 10.90 | 10.55 | 10.57 | 1,182,532 | -0.12(-1.12%) |
Jul 16, 2024 | 10.61 | 10.75 | 10.53 | 10.69 | 1,259,975 | +0.21(+2.00%) |
Jul 15, 2024 | 10.47 | 10.57 | 10.39 | 10.48 | 1,174,883 | +0.11(+1.06%) |
Jul 12, 2024 | 10.27 | 10.50 | 10.16 | 10.37 | 1,480,246 | +0.24(+2.37%) |
Jul 11, 2024 | 9.900 | 10.15 | 9.740 | 10.13 | 1,668,100 | +0.49(+5.08%) |
Jul 10, 2024 | 9.690 | 9.695 | 9.515 | 9.640 | 977,200 | +0.01(+0.10%) |
Jul 09, 2024 | 9.430 | 9.630 | 9.360 | 9.630 | 1,251,253 | +0.17(+1.80%) |
Jul 08, 2024 | 9.330 | 9.490 | 9.300 | 9.460 | 587,534 | +0.21(+2.27%) |
Jul 05, 2024 | 9.300 | 9.375 | 9.250 | 9.250 | 617,629 | -0.05(-0.54%) |
Jul 03, 2024 | 9.420 | 9.445 | 9.300 | 9.300 | 252,275 | -0.05(-0.53%) |
Jul 02, 2024 | 9.320 | 9.375 | 9.250 | 9.350 | 625,175 | +0.07(+0.75%) |
Jul 01, 2024 | 9.380 | 9.435 | 9.170 | 9.280 | 713,806 | -0.10(-1.07%) |
Jun 28, 2024 | 9.230 | 9.390 | 9.090 | 9.380 | 2,021,943 | +0.27(+2.96%) |
Jun 27, 2024 | 9.120 | 9.210 | 9.015 | 9.110 | 828,178 | +0.05(+0.55%) |
Jun 26, 2024 | 8.970 | 9.125 | 8.920 | 9.060 | 1,196,467 | +0.00(+0.00%) |
Jun 25, 2024 | 9.200 | 9.259 | 9.025 | 9.060 | 903,515 | -0.14(-1.52%) |
Jun 24, 2024 | 9.150 | 9.310 | 9.050 | 9.200 | 643,760 | +0.11(+1.21%) |
Jun 21, 2024 | 9.210 | 9.250 | 9.090 | 9.090 | 1,490,274 | -0.07(-0.76%) |
Jun 20, 2024 | 9.180 | 9.330 | 9.150 | 9.160 | 688,298 | -0.11(-1.19%) |
Jun 18, 2024 | 9.240 | 9.350 | 9.235 | 9.270 | 1,170,995 | +0.02(+0.22%) |
Jun 17, 2024 | 9.320 | 9.350 | 9.205 | 9.250 | 608,904 | -0.07(-0.75%) |
Jun 14, 2024 | 9.230 | 9.370 | 9.220 | 9.320 | 555,282 | -0.04(-0.48%) |
Jun 13, 2024 | 9.365 | 9.420 | 9.305 | 9.365 | 808,547 | -0.03(-0.32%) |
Jun 12, 2024 | 9.524 | 9.783 | 9.370 | 9.395 | 1,274,278 | +0.23(+2.50%) |
Jun 11, 2024 | 9.176 | 9.235 | 9.126 | 9.166 | 640,254 | -0.08(-0.86%) |
Jun 10, 2024 | 9.046 | 9.295 | 9.026 | 9.245 | 602,469 | +0.11(+1.20%) |
Jun 07, 2024 | 9.146 | 9.206 | 9.061 | 9.136 | 740,246 | -0.17(-1.82%) |
Jun 06, 2024 | 9.166 | 9.325 | 9.156 | 9.305 | 637,462 | +0.06(+0.65%) |
Jun 05, 2024 | 9.365 | 9.365 | 9.206 | 9.245 | 636,228 | -0.06(-0.64%) |
Jun 04, 2024 | 9.395 | 9.469 | 9.275 | 9.305 | 852,503 | -0.18(-1.89%) |
Jun 03, 2024 | 9.544 | 9.594 | 9.400 | 9.485 | 703,385 | -0.01(-0.11%) |
May 31, 2024 | 9.285 | 9.524 | 9.240 | 9.495 | 1,477,337 | +0.32(+3.47%) |
May 30, 2024 | 9.026 | 9.176 | 8.981 | 9.176 | 715,014 | +0.26(+2.91%) |
May 29, 2024 | 8.827 | 8.927 | 8.747 | 8.917 | 1,050,156 | -0.02(-0.22%) |
May 28, 2024 | 9.066 | 9.116 | 8.907 | 8.937 | 732,130 | -0.06(-0.66%) |
May 24, 2024 | 9.076 | 9.076 | 8.942 | 8.996 | 972,777 | +0.01(+0.11%) |
May 23, 2024 | 9.136 | 9.136 | 8.927 | 8.986 | 715,166 | -0.14(-1.53%) |
May 22, 2024 | 9.305 | 9.370 | 9.106 | 9.126 | 763,119 | -0.19(-2.03%) |
May 21, 2024 | 9.315 | 9.385 | 9.275 | 9.315 | 697,419 | +0.00(+0.00%) |
May 20, 2024 | 9.514 | 9.594 | 9.315 | 9.315 | 955,179 | -0.19(-1.99%) |
May 17, 2024 | 9.674 | 9.714 | 9.495 | 9.504 | 612,807 | -0.14(-1.45%) |
May 16, 2024 | 9.724 | 9.724 | 9.559 | 9.644 | 643,485 | -0.07(-0.72%) |
May 15, 2024 | 9.883 | 9.943 | 9.644 | 9.714 | 1,292,321 | +0.04(+0.41%) |
May 14, 2024 | 9.823 | 9.873 | 9.674 | 9.674 | 1,810,321 | -0.03(-0.31%) |
May 13, 2024 | 9.634 | 9.764 | 9.604 | 9.704 | 1,055,467 | +0.16(+1.67%) |
May 10, 2024 | 9.495 | 9.554 | 9.355 | 9.544 | 998,437 | +0.02(+0.21%) |
May 09, 2024 | 9.405 | 9.589 | 9.385 | 9.524 | 626,258 | +0.14(+1.49%) |
May 08, 2024 | 9.295 | 9.430 | 9.211 | 9.385 | 885,255 | +0.01(+0.11%) |
May 07, 2024 | 9.435 | 9.475 | 9.325 | 9.375 | 653,693 | +0.03(+0.32%) |
May 06, 2024 | 9.335 | 9.440 | 9.255 | 9.345 | 526,585 | +0.08(+0.86%) |
May 03, 2024 | 9.475 | 9.544 | 9.196 | 9.265 | 496,661 | -0.01(-0.11%) |
May 02, 2024 | 9.355 | 9.365 | 9.235 | 9.275 | 783,621 | +0.05(+0.54%) |