Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 9.940 | 10.04 | 9.820 | 9.870 | 15,657 | +0.08(+0.82%) |
Jul 25, 2024 | 10.17 | 10.18 | 9.790 | 9.790 | 26,618 | -0.38(-3.74%) |
Jul 24, 2024 | 10.02 | 10.24 | 10.02 | 10.17 | 16,476 | +0.05(+0.49%) |
Jul 23, 2024 | 10.13 | 10.32 | 10.05 | 10.12 | 18,602 | +0.07(+0.70%) |
Jul 22, 2024 | 10.34 | 10.34 | 10.04 | 10.05 | 12,564 | -0.13(-1.28%) |
Jul 19, 2024 | 10.35 | 10.42 | 10.03 | 10.18 | 20,569 | -0.24(-2.30%) |
Jul 18, 2024 | 10.51 | 10.59 | 10.35 | 10.42 | 21,777 | -0.19(-1.79%) |
Jul 17, 2024 | 10.30 | 10.71 | 10.29 | 10.61 | 35,772 | -0.01(-0.09%) |
Jul 16, 2024 | 10.49 | 10.69 | 10.43 | 10.62 | 25,297 | +0.34(+3.31%) |
Jul 15, 2024 | 9.890 | 10.37 | 9.780 | 10.28 | 36,494 | +0.49(+5.06%) |
Jul 12, 2024 | 9.590 | 9.890 | 9.550 | 9.785 | 21,152 | -0.11(-1.06%) |
Jul 11, 2024 | 9.680 | 9.920 | 9.680 | 9.890 | 24,098 | +0.24(+2.49%) |
Jul 10, 2024 | 9.470 | 9.650 | 9.470 | 9.650 | 14,614 | +0.09(+0.94%) |
Jul 09, 2024 | 9.550 | 9.666 | 9.400 | 9.560 | 18,652 | +0.10(+1.06%) |
Jul 08, 2024 | 9.450 | 9.870 | 9.360 | 9.460 | 26,730 | -0.05(-0.53%) |
Jul 05, 2024 | 9.400 | 9.540 | 9.400 | 9.510 | 11,568 | +0.06(+0.63%) |
Jul 03, 2024 | 9.410 | 9.530 | 9.400 | 9.450 | 13,424 | -0.03(-0.32%) |
Jul 02, 2024 | 9.410 | 9.585 | 9.400 | 9.480 | 20,500 | +0.03(+0.32%) |
Jul 01, 2024 | 9.590 | 9.735 | 9.300 | 9.450 | 49,131 | -0.30(-3.08%) |
Jun 28, 2024 | 9.630 | 9.870 | 9.600 | 9.750 | 10,252 | +0.01(+0.10%) |
Jun 27, 2024 | 9.610 | 9.843 | 9.610 | 9.740 | 12,858 | +0.01(+0.10%) |
Jun 26, 2024 | 9.850 | 9.850 | 9.600 | 9.730 | 20,987 | -0.03(-0.31%) |
Jun 25, 2024 | 9.850 | 9.950 | 9.700 | 9.760 | 13,644 | -0.19(-1.91%) |
Jun 24, 2024 | 9.590 | 9.960 | 9.590 | 9.950 | 30,047 | +0.32(+3.32%) |
Jun 21, 2024 | 9.860 | 9.950 | 9.550 | 9.630 | 26,404 | -0.34(-3.41%) |
Jun 20, 2024 | 10.03 | 10.39 | 9.840 | 9.970 | 36,404 | -0.21(-2.06%) |
Jun 18, 2024 | 10.53 | 10.59 | 10.10 | 10.18 | 25,089 | -0.42(-3.96%) |
Jun 17, 2024 | 10.45 | 10.71 | 10.45 | 10.60 | 18,477 | +0.09(+0.86%) |
Jun 14, 2024 | 10.71 | 10.82 | 10.51 | 10.51 | 10,338 | -0.29(-2.69%) |
Jun 13, 2024 | 10.99 | 11.05 | 10.74 | 10.80 | 13,872 | -0.30(-2.70%) |
Jun 12, 2024 | 10.75 | 11.11 | 10.75 | 11.10 | 12,106 | +0.31(+2.87%) |
Jun 11, 2024 | 10.90 | 11.11 | 10.75 | 10.79 | 12,141 | -0.17(-1.55%) |
Jun 10, 2024 | 10.76 | 11.00 | 10.73 | 10.96 | 15,839 | +0.07(+0.64%) |
Jun 07, 2024 | 10.70 | 10.97 | 10.49 | 10.89 | 28,363 | +0.05(+0.46%) |
Jun 06, 2024 | 11.37 | 11.50 | 10.77 | 10.84 | 25,268 | -0.63(-5.49%) |
Jun 05, 2024 | 12.00 | 12.08 | 11.41 | 11.47 | 34,017 | -0.50(-4.18%) |
Jun 04, 2024 | 11.72 | 11.98 | 11.51 | 11.97 | 22,091 | +0.24(+2.05%) |
Jun 03, 2024 | 11.89 | 11.99 | 11.66 | 11.73 | 18,226 | -0.18(-1.51%) |
May 31, 2024 | 11.85 | 12.22 | 11.77 | 11.91 | 23,036 | +0.08(+0.68%) |
May 30, 2024 | 11.96 | 12.29 | 11.83 | 11.83 | 28,525 | -0.36(-2.95%) |
May 29, 2024 | 11.93 | 12.30 | 11.73 | 12.19 | 59,813 | +0.25(+2.09%) |
May 28, 2024 | 11.91 | 12.00 | 11.66 | 11.94 | 27,994 | +0.05(+0.42%) |
May 24, 2024 | 11.52 | 12.31 | 11.52 | 11.89 | 37,456 | +0.63(+5.60%) |
May 23, 2024 | 12.08 | 12.47 | 11.20 | 11.26 | 67,892 | -0.84(-6.94%) |
May 22, 2024 | 11.75 | 12.39 | 11.41 | 12.10 | 56,646 | +0.46(+3.95%) |
May 21, 2024 | 10.40 | 11.80 | 10.40 | 11.64 | 102,576 | +0.74(+6.79%) |
May 20, 2024 | 10.99 | 11.05 | 10.52 | 10.90 | 30,125 | +0.06(+0.55%) |
May 17, 2024 | 11.00 | 11.03 | 10.79 | 10.84 | 11,073 | -0.16(-1.45%) |
May 16, 2024 | 10.60 | 11.00 | 10.40 | 11.00 | 27,925 | +0.54(+5.16%) |
May 15, 2024 | 10.47 | 10.70 | 10.42 | 10.46 | 25,817 | -0.01(-0.10%) |
May 14, 2024 | 10.48 | 10.53 | 10.21 | 10.47 | 23,616 | +0.26(+2.55%) |
May 13, 2024 | 10.54 | 10.58 | 10.15 | 10.21 | 33,365 | -0.24(-2.30%) |
May 10, 2024 | 10.53 | 10.62 | 10.38 | 10.45 | 15,045 | +0.11(+1.06%) |
May 09, 2024 | 10.30 | 10.52 | 10.12 | 10.34 | 22,878 | +0.09(+0.88%) |
May 08, 2024 | 10.40 | 10.48 | 10.23 | 10.25 | 21,820 | -0.12(-1.16%) |
May 07, 2024 | 10.31 | 10.64 | 10.31 | 10.37 | 39,900 | +0.08(+0.78%) |
May 06, 2024 | 10.69 | 11.23 | 10.08 | 10.29 | 125,821 | -0.40(-3.74%) |
May 03, 2024 | 10.84 | 10.99 | 10.45 | 10.69 | 36,199 | +0.06(+0.56%) |
May 02, 2024 | 10.71 | 10.83 | 10.63 | 10.63 | 33,930 | -0.17(-1.57%) |