Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.04 | 11.25 | 11.03 | 11.19 | 87,102 | +0.14(+1.27%) |
Jul 18, 2024 | 11.23 | 11.37 | 11.04 | 11.05 | 60,018 | -0.18(-1.60%) |
Jul 17, 2024 | 11.12 | 11.44 | 11.10 | 11.23 | 116,649 | +0.14(+1.26%) |
Jul 16, 2024 | 10.94 | 11.16 | 10.83 | 11.09 | 79,898 | +0.13(+1.19%) |
Jul 15, 2024 | 10.91 | 11.05 | 10.63 | 10.96 | 164,888 | -0.01(-0.09%) |
Jul 12, 2024 | 11.37 | 11.38 | 10.96 | 10.97 | 131,853 | -0.45(-3.94%) |
Jul 11, 2024 | 11.34 | 11.47 | 11.26 | 11.42 | 92,132 | +0.22(+1.96%) |
Jul 10, 2024 | 11.08 | 11.23 | 11.00 | 11.20 | 144,440 | +0.13(+1.17%) |
Jul 09, 2024 | 11.12 | 11.22 | 11.04 | 11.07 | 291,061 | -0.04(-0.36%) |
Jul 08, 2024 | 10.98 | 11.14 | 10.89 | 11.11 | 68,234 | +0.12(+1.09%) |
Jul 05, 2024 | 11.04 | 11.04 | 10.78 | 10.99 | 54,909 | -0.05(-0.45%) |
Jul 03, 2024 | 11.01 | 11.10 | 10.95 | 11.04 | 49,581 | +0.03(+0.27%) |
Jul 02, 2024 | 10.59 | 11.04 | 10.54 | 11.01 | 156,604 | +0.48(+4.56%) |
Jul 01, 2024 | 10.40 | 10.54 | 10.31 | 10.53 | 120,873 | +0.13(+1.25%) |
Jun 28, 2024 | 10.18 | 10.43 | 10.12 | 10.40 | 139,306 | +0.29(+2.87%) |
Jun 27, 2024 | 9.450 | 10.11 | 9.400 | 10.11 | 804,284 | +0.60(+6.31%) |
Jun 26, 2024 | 10.33 | 10.57 | 9.510 | 9.510 | 975,464 | -0.92(-8.82%) |
Jun 25, 2024 | 10.50 | 10.53 | 10.28 | 10.43 | 432,915 | -0.18(-1.70%) |
Jun 24, 2024 | 10.48 | 10.62 | 10.43 | 10.61 | 256,443 | +0.19(+1.82%) |
Jun 21, 2024 | 10.26 | 10.53 | 10.21 | 10.42 | 303,738 | +0.11(+1.07%) |
Jun 20, 2024 | 10.27 | 10.41 | 9.930 | 10.31 | 286,770 | +0.01(+0.10%) |
Jun 18, 2024 | 10.11 | 10.39 | 10.11 | 10.30 | 258,756 | +0.18(+1.78%) |
Jun 17, 2024 | 9.840 | 10.14 | 9.780 | 10.12 | 77,778 | +0.35(+3.58%) |
Jun 14, 2024 | 10.28 | 10.42 | 9.750 | 9.770 | 121,641 | -0.56(-5.42%) |
Jun 13, 2024 | 10.00 | 10.35 | 9.915 | 10.33 | 103,031 | +0.33(+3.30%) |
Jun 12, 2024 | 9.970 | 10.21 | 9.900 | 10.00 | 108,878 | +0.03(+0.30%) |
Jun 11, 2024 | 9.960 | 10.02 | 9.915 | 9.970 | 54,528 | -0.09(-0.89%) |
Jun 10, 2024 | 10.10 | 10.22 | 9.740 | 10.06 | 107,837 | -0.04(-0.40%) |
Jun 07, 2024 | 9.760 | 10.10 | 9.760 | 10.10 | 60,073 | +0.29(+2.96%) |
Jun 06, 2024 | 10.00 | 10.10 | 9.721 | 9.810 | 78,950 | -0.19(-1.90%) |
Jun 05, 2024 | 9.820 | 10.00 | 9.760 | 10.00 | 72,125 | +0.15(+1.52%) |
Jun 04, 2024 | 9.500 | 9.920 | 9.500 | 9.850 | 92,836 | +0.13(+1.34%) |
Jun 03, 2024 | 9.730 | 9.900 | 9.458 | 9.720 | 89,671 | +0.10(+1.04%) |
May 31, 2024 | 9.280 | 9.700 | 9.250 | 9.620 | 184,115 | +0.32(+3.44%) |
May 30, 2024 | 9.000 | 9.365 | 8.832 | 9.300 | 104,308 | +0.28(+3.10%) |
May 29, 2024 | 8.990 | 9.060 | 8.870 | 9.020 | 104,222 | +0.02(+0.22%) |
May 28, 2024 | 9.000 | 9.020 | 8.790 | 9.000 | 34,595 | +0.03(+0.33%) |
May 24, 2024 | 8.900 | 9.190 | 8.880 | 8.970 | 55,465 | +0.02(+0.22%) |
May 23, 2024 | 8.910 | 9.090 | 8.890 | 8.950 | 42,970 | -0.02(-0.22%) |
May 22, 2024 | 8.900 | 9.000 | 8.860 | 8.970 | 27,194 | -0.03(-0.33%) |
May 21, 2024 | 8.930 | 9.005 | 8.775 | 9.000 | 73,908 | +0.00(+0.00%) |
May 20, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 51,874 | +0.30(+3.45%) |
May 17, 2024 | 8.510 | 8.740 | 8.510 | 8.700 | 34,609 | +0.13(+1.52%) |
May 16, 2024 | 8.750 | 8.863 | 8.520 | 8.570 | 45,601 | -0.22(-2.50%) |
May 15, 2024 | 8.850 | 8.982 | 8.710 | 8.790 | 42,948 | -0.11(-1.24%) |
May 14, 2024 | 9.050 | 9.080 | 8.800 | 8.900 | 53,729 | -0.13(-1.44%) |
May 13, 2024 | 8.840 | 9.100 | 8.780 | 9.030 | 57,008 | +0.19(+2.15%) |
May 10, 2024 | 9.070 | 9.190 | 8.660 | 8.840 | 129,342 | -0.45(-4.84%) |
May 09, 2024 | 9.140 | 9.410 | 9.097 | 9.290 | 28,492 | +0.05(+0.54%) |
May 08, 2024 | 8.990 | 9.370 | 8.990 | 9.240 | 35,877 | +0.15(+1.65%) |
May 07, 2024 | 9.080 | 9.381 | 9.070 | 9.090 | 50,708 | +0.05(+0.55%) |
May 06, 2024 | 8.920 | 9.140 | 8.900 | 9.040 | 44,698 | +0.12(+1.35%) |
May 03, 2024 | 8.860 | 9.000 | 8.860 | 8.920 | 23,612 | -0.03(-0.34%) |
May 02, 2024 | 8.900 | 8.990 | 8.810 | 8.950 | 14,177 | +0.06(+0.67%) |