Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.06 | 10.14 | 9.980 | 10.04 | 1,599,421 | -0.02(-0.20%) |
Jul 18, 2024 | 10.10 | 10.28 | 10.04 | 10.06 | 1,513,795 | -0.07(-0.69%) |
Jul 17, 2024 | 10.11 | 10.38 | 10.09 | 10.13 | 2,549,865 | -0.01(-0.10%) |
Jul 16, 2024 | 10.00 | 10.15 | 9.960 | 10.14 | 4,014,812 | +0.19(+1.91%) |
Jul 15, 2024 | 9.790 | 9.970 | 9.750 | 9.950 | 2,308,900 | +0.22(+2.26%) |
Jul 12, 2024 | 9.850 | 9.890 | 9.730 | 9.730 | 1,832,463 | -0.03(-0.31%) |
Jul 11, 2024 | 9.680 | 9.820 | 9.635 | 9.760 | 1,992,097 | +0.30(+3.17%) |
Jul 10, 2024 | 9.250 | 9.480 | 9.250 | 9.460 | 1,718,774 | +0.23(+2.49%) |
Jul 09, 2024 | 9.230 | 9.275 | 9.115 | 9.230 | 3,325,641 | -0.04(-0.43%) |
Jul 08, 2024 | 9.350 | 9.350 | 9.210 | 9.270 | 1,946,363 | -0.02(-0.22%) |
Jul 05, 2024 | 9.350 | 9.400 | 9.290 | 9.290 | 1,542,256 | -0.09(-0.96%) |
Jul 03, 2024 | 9.430 | 9.540 | 9.340 | 9.380 | 2,220,904 | -0.02(-0.21%) |
Jul 02, 2024 | 9.200 | 9.400 | 9.200 | 9.400 | 3,586,725 | +0.26(+2.84%) |
Jul 01, 2024 | 9.110 | 9.190 | 9.020 | 9.140 | 2,384,485 | +0.02(+0.22%) |
Jun 28, 2024 | 8.990 | 9.160 | 8.900 | 9.120 | 4,768,231 | +0.20(+2.24%) |
Jun 27, 2024 | 8.940 | 8.979 | 8.802 | 8.920 | 2,477,073 | +0.00(+0.00%) |
Jun 26, 2024 | 8.910 | 8.989 | 8.900 | 8.920 | 1,923,406 | -0.08(-0.88%) |
Jun 25, 2024 | 8.959 | 9.009 | 8.900 | 8.999 | 2,019,379 | +0.00(+0.00%) |
Jun 24, 2024 | 8.782 | 9.048 | 8.762 | 8.999 | 3,678,709 | +0.25(+2.82%) |
Jun 21, 2024 | 8.821 | 8.856 | 8.733 | 8.752 | 6,175,720 | -0.03(-0.34%) |
Jun 20, 2024 | 8.693 | 8.792 | 8.674 | 8.782 | 2,065,070 | +0.02(+0.22%) |
Jun 18, 2024 | 8.762 | 8.841 | 8.748 | 8.762 | 2,301,169 | -0.02(-0.22%) |
Jun 17, 2024 | 8.713 | 8.861 | 8.664 | 8.782 | 2,246,208 | +0.11(+1.25%) |
Jun 14, 2024 | 8.565 | 8.683 | 8.555 | 8.674 | 2,007,801 | +0.02(+0.23%) |
Jun 13, 2024 | 8.683 | 8.718 | 8.560 | 8.654 | 1,777,353 | -0.01(-0.11%) |
Jun 12, 2024 | 8.802 | 8.876 | 8.659 | 8.664 | 3,458,528 | +0.09(+1.03%) |
Jun 11, 2024 | 8.506 | 8.674 | 8.467 | 8.575 | 1,700,221 | +0.02(+0.23%) |
Jun 10, 2024 | 8.467 | 8.585 | 8.388 | 8.555 | 1,980,851 | +0.00(+0.00%) |
Jun 07, 2024 | 8.585 | 8.634 | 8.467 | 8.555 | 2,617,461 | -0.02(-0.23%) |
Jun 06, 2024 | 8.476 | 8.585 | 8.447 | 8.575 | 1,400,524 | +0.04(+0.46%) |
Jun 05, 2024 | 8.486 | 8.565 | 8.403 | 8.536 | 2,004,388 | +0.06(+0.70%) |
Jun 04, 2024 | 8.398 | 8.545 | 8.378 | 8.476 | 2,858,497 | +0.15(+1.78%) |
Jun 03, 2024 | 8.457 | 8.457 | 8.319 | 8.329 | 2,559,071 | -0.05(-0.59%) |
May 31, 2024 | 8.309 | 8.378 | 8.260 | 8.378 | 2,544,469 | +0.06(+0.71%) |
May 30, 2024 | 8.289 | 8.378 | 8.255 | 8.319 | 961,638 | +0.10(+1.20%) |
May 29, 2024 | 8.161 | 8.240 | 8.112 | 8.220 | 1,515,058 | -0.06(-0.71%) |
May 28, 2024 | 8.467 | 8.467 | 8.269 | 8.279 | 2,135,841 | -0.11(-1.29%) |
May 24, 2024 | 8.476 | 8.476 | 8.358 | 8.388 | 1,225,617 | -0.01(-0.12%) |
May 23, 2024 | 8.624 | 8.624 | 8.378 | 8.398 | 1,568,795 | -0.22(-2.52%) |
May 22, 2024 | 8.595 | 8.698 | 8.595 | 8.614 | 1,375,781 | -0.02(-0.23%) |
May 21, 2024 | 8.703 | 8.713 | 8.585 | 8.634 | 1,480,669 | -0.08(-0.90%) |
May 20, 2024 | 8.723 | 8.797 | 8.683 | 8.713 | 1,797,655 | -0.03(-0.34%) |
May 17, 2024 | 8.831 | 8.831 | 8.654 | 8.743 | 2,947,945 | -0.05(-0.56%) |
May 16, 2024 | 8.772 | 8.841 | 8.708 | 8.792 | 3,017,331 | +0.05(+0.56%) |
May 15, 2024 | 8.772 | 8.812 | 8.713 | 8.743 | 2,263,361 | +0.11(+1.26%) |
May 14, 2024 | 8.802 | 8.841 | 8.605 | 8.634 | 1,794,249 | -0.04(-0.45%) |
May 13, 2024 | 8.772 | 8.772 | 8.629 | 8.674 | 1,455,830 | +0.03(+0.34%) |
May 10, 2024 | 8.703 | 8.752 | 8.575 | 8.644 | 1,632,775 | -0.01(-0.11%) |
May 09, 2024 | 8.536 | 8.693 | 8.516 | 8.654 | 1,677,700 | +0.14(+1.62%) |
May 08, 2024 | 8.575 | 8.654 | 8.516 | 8.516 | 1,792,271 | -0.13(-1.48%) |
May 07, 2024 | 8.614 | 8.683 | 8.595 | 8.644 | 1,561,765 | +0.09(+1.04%) |
May 06, 2024 | 8.644 | 8.654 | 8.526 | 8.555 | 1,975,261 | -0.04(-0.46%) |
May 03, 2024 | 8.634 | 8.733 | 8.545 | 8.595 | 1,975,067 | +0.12(+1.40%) |
May 02, 2024 | 8.378 | 8.565 | 8.284 | 8.476 | 3,088,889 | +0.15(+1.78%) |