Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.72 | 10.91 | 10.60 | 10.91 | 65,431 | +0.15(+1.39%) |
Jul 18, 2024 | 10.80 | 11.05 | 10.71 | 10.76 | 84,402 | -0.04(-0.37%) |
Jul 17, 2024 | 10.72 | 10.99 | 10.72 | 10.80 | 167,421 | +0.00(+0.00%) |
Jul 16, 2024 | 10.73 | 10.95 | 10.73 | 10.80 | 126,180 | +0.14(+1.31%) |
Jul 15, 2024 | 10.63 | 10.99 | 10.63 | 10.66 | 116,850 | -0.01(-0.09%) |
Jul 12, 2024 | 10.65 | 10.83 | 10.57 | 10.67 | 138,624 | +0.05(+0.47%) |
Jul 11, 2024 | 10.19 | 10.67 | 10.18 | 10.62 | 84,357 | +0.61(+6.09%) |
Jul 10, 2024 | 9.970 | 10.10 | 9.760 | 10.01 | 100,367 | +0.09(+0.91%) |
Jul 09, 2024 | 10.88 | 10.88 | 9.900 | 9.920 | 182,214 | -1.07(-9.74%) |
Jul 08, 2024 | 11.17 | 11.36 | 10.99 | 10.99 | 173,653 | -0.16(-1.43%) |
Jul 05, 2024 | 11.20 | 11.47 | 11.10 | 11.15 | 177,730 | -0.04(-0.36%) |
Jul 03, 2024 | 10.77 | 11.42 | 10.69 | 11.19 | 134,163 | +0.61(+5.77%) |
Jul 02, 2024 | 10.44 | 10.92 | 10.01 | 10.58 | 184,382 | +0.01(+0.09%) |
Jul 01, 2024 | 10.04 | 10.68 | 10.04 | 10.57 | 297,565 | +0.57(+5.70%) |
Jun 28, 2024 | 10.20 | 10.36 | 9.960 | 10.00 | 2,628,188 | -0.16(-1.57%) |
Jun 27, 2024 | 10.05 | 10.60 | 9.910 | 10.16 | 167,410 | +0.09(+0.89%) |
Jun 26, 2024 | 10.41 | 10.41 | 9.890 | 10.07 | 239,336 | -0.42(-4.00%) |
Jun 25, 2024 | 10.63 | 10.63 | 10.30 | 10.49 | 158,610 | -0.17(-1.59%) |
Jun 24, 2024 | 10.27 | 10.75 | 10.25 | 10.66 | 111,737 | +0.39(+3.80%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.10 | 10.27 | 188,112 | -0.24(-2.28%) |
Jun 20, 2024 | 10.18 | 10.59 | 10.16 | 10.51 | 110,346 | +0.26(+2.54%) |
Jun 18, 2024 | 10.15 | 10.40 | 10.06 | 10.25 | 72,442 | +0.13(+1.28%) |
Jun 17, 2024 | 10.04 | 10.17 | 9.660 | 10.12 | 99,130 | +0.01(+0.10%) |
Jun 14, 2024 | 10.30 | 10.30 | 9.725 | 10.11 | 86,861 | -0.18(-1.75%) |
Jun 13, 2024 | 10.44 | 10.44 | 9.930 | 10.29 | 97,728 | -0.15(-1.44%) |
Jun 12, 2024 | 10.85 | 10.85 | 10.25 | 10.44 | 98,489 | -0.21(-1.97%) |
Jun 11, 2024 | 9.800 | 10.84 | 9.745 | 10.65 | 124,324 | +0.89(+9.12%) |
Jun 10, 2024 | 9.500 | 9.930 | 9.330 | 9.760 | 302,526 | +0.20(+2.09%) |
Jun 07, 2024 | 9.690 | 9.815 | 9.455 | 9.560 | 119,739 | -0.19(-1.95%) |
Jun 06, 2024 | 9.960 | 9.980 | 9.640 | 9.750 | 119,093 | +0.00(+0.00%) |
Jun 05, 2024 | 9.430 | 9.780 | 9.360 | 9.750 | 138,998 | +0.31(+3.28%) |
Jun 04, 2024 | 9.760 | 9.880 | 9.270 | 9.440 | 232,603 | -0.34(-3.48%) |
Jun 03, 2024 | 9.440 | 9.910 | 8.990 | 9.780 | 646,395 | +0.37(+3.93%) |
May 31, 2024 | 9.310 | 9.470 | 9.250 | 9.410 | 87,827 | +0.12(+1.29%) |
May 30, 2024 | 9.320 | 9.510 | 9.235 | 9.290 | 107,156 | +0.04(+0.43%) |
May 29, 2024 | 9.750 | 9.750 | 9.185 | 9.250 | 202,349 | -0.51(-5.23%) |
May 28, 2024 | 10.10 | 10.22 | 9.750 | 9.760 | 258,291 | -0.28(-2.79%) |
May 24, 2024 | 9.810 | 10.06 | 9.600 | 10.04 | 150,936 | +0.27(+2.76%) |
May 23, 2024 | 9.280 | 9.770 | 9.180 | 9.770 | 155,431 | +0.51(+5.51%) |
May 22, 2024 | 9.100 | 9.300 | 9.000 | 9.260 | 295,152 | +0.11(+1.20%) |
May 21, 2024 | 9.000 | 9.180 | 8.990 | 9.150 | 95,786 | +0.15(+1.67%) |
May 20, 2024 | 8.910 | 9.100 | 8.895 | 9.000 | 136,626 | +0.09(+1.01%) |
May 17, 2024 | 9.210 | 9.270 | 8.900 | 8.910 | 98,727 | -0.34(-3.68%) |
May 16, 2024 | 8.890 | 9.250 | 8.800 | 9.250 | 60,368 | +0.30(+3.35%) |
May 15, 2024 | 8.910 | 8.970 | 8.790 | 8.950 | 109,644 | +0.15(+1.70%) |
May 14, 2024 | 9.070 | 9.160 | 8.790 | 8.800 | 116,182 | -0.06(-0.68%) |
May 13, 2024 | 8.780 | 9.240 | 8.740 | 8.860 | 320,123 | +0.09(+1.03%) |
May 10, 2024 | 8.300 | 8.825 | 8.090 | 8.770 | 416,155 | +0.36(+4.28%) |
May 09, 2024 | 8.270 | 8.480 | 8.150 | 8.410 | 262,459 | +0.14(+1.69%) |
May 08, 2024 | 8.120 | 8.440 | 7.980 | 8.270 | 136,679 | +0.12(+1.47%) |
May 07, 2024 | 8.080 | 8.320 | 8.080 | 8.150 | 99,279 | +0.04(+0.49%) |
May 06, 2024 | 8.570 | 8.590 | 8.040 | 8.110 | 169,147 | -0.42(-4.92%) |
May 03, 2024 | 8.630 | 8.740 | 8.402 | 8.530 | 95,197 | +0.02(+0.24%) |
May 02, 2024 | 8.180 | 8.530 | 8.095 | 8.510 | 107,890 | +0.45(+5.58%) |