Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.910 | 9.970 | 9.841 | 9.960 | 2,210,808 | +0.02(+0.20%) |
Jul 18, 2024 | 10.12 | 10.15 | 9.930 | 9.940 | 4,396,338 | -0.13(-1.29%) |
Jul 17, 2024 | 10.07 | 10.15 | 10.01 | 10.07 | 3,914,330 | -0.06(-0.59%) |
Jul 16, 2024 | 10.29 | 10.30 | 10.09 | 10.13 | 2,813,603 | -0.10(-0.98%) |
Jul 15, 2024 | 10.39 | 10.46 | 10.19 | 10.23 | 4,216,534 | -0.21(-2.01%) |
Jul 12, 2024 | 10.19 | 10.54 | 10.19 | 10.44 | 4,487,284 | +0.36(+3.57%) |
Jul 11, 2024 | 10.03 | 10.09 | 9.925 | 10.08 | 3,367,302 | +0.21(+2.13%) |
Jul 10, 2024 | 9.850 | 9.990 | 9.850 | 9.870 | 1,977,232 | -0.03(-0.30%) |
Jul 09, 2024 | 9.880 | 9.965 | 9.850 | 9.900 | 2,157,806 | -0.06(-0.60%) |
Jul 08, 2024 | 9.880 | 10.00 | 9.830 | 9.960 | 2,580,095 | +0.15(+1.53%) |
Jul 05, 2024 | 9.690 | 9.850 | 9.690 | 9.810 | 3,892,881 | +0.08(+0.82%) |
Jul 03, 2024 | 9.780 | 9.870 | 9.720 | 9.730 | 1,037,589 | -0.03(-0.31%) |
Jul 02, 2024 | 9.770 | 9.820 | 9.680 | 9.760 | 3,553,237 | +0.00(+0.00%) |
Jul 01, 2024 | 10.08 | 10.15 | 9.700 | 9.760 | 3,331,950 | -0.26(-2.59%) |
Jun 28, 2024 | 10.08 | 10.09 | 9.805 | 10.02 | 4,171,155 | -0.02(-0.20%) |
Jun 27, 2024 | 10.06 | 10.07 | 9.855 | 10.04 | 2,832,914 | -0.05(-0.50%) |
Jun 26, 2024 | 9.970 | 10.12 | 9.940 | 10.09 | 1,962,112 | +0.04(+0.40%) |
Jun 25, 2024 | 10.05 | 10.14 | 10.01 | 10.05 | 3,075,696 | -0.08(-0.79%) |
Jun 24, 2024 | 9.940 | 10.15 | 9.910 | 10.13 | 3,269,917 | +0.20(+2.01%) |
Jun 21, 2024 | 9.900 | 9.970 | 9.840 | 9.930 | 6,572,394 | +0.06(+0.61%) |
Jun 20, 2024 | 9.750 | 9.880 | 9.690 | 9.870 | 4,079,766 | +0.10(+1.02%) |
Jun 18, 2024 | 9.770 | 9.850 | 9.720 | 9.770 | 4,186,459 | -0.04(-0.41%) |
Jun 17, 2024 | 9.800 | 9.930 | 9.720 | 9.810 | 4,620,434 | -0.04(-0.41%) |
Jun 14, 2024 | 9.860 | 9.885 | 9.730 | 9.850 | 3,066,692 | -0.11(-1.10%) |
Jun 13, 2024 | 10.02 | 10.09 | 9.840 | 9.960 | 4,055,837 | -0.06(-0.60%) |
Jun 12, 2024 | 10.07 | 10.10 | 9.930 | 10.02 | 3,181,106 | +0.14(+1.42%) |
Jun 11, 2024 | 9.770 | 9.920 | 9.695 | 9.880 | 3,302,640 | +0.04(+0.41%) |
Jun 10, 2024 | 9.840 | 9.910 | 9.765 | 9.840 | 4,267,959 | -0.18(-1.80%) |
Jun 07, 2024 | 10.08 | 10.22 | 9.980 | 10.02 | 2,706,355 | -0.18(-1.76%) |
Jun 06, 2024 | 10.11 | 10.41 | 10.08 | 10.20 | 4,378,124 | +0.09(+0.89%) |
Jun 05, 2024 | 10.08 | 10.19 | 9.985 | 10.11 | 3,077,253 | +0.10(+1.00%) |
Jun 04, 2024 | 10.15 | 10.21 | 9.950 | 10.01 | 2,753,595 | -0.19(-1.86%) |
Jun 03, 2024 | 10.43 | 10.45 | 10.13 | 10.20 | 3,225,146 | -0.16(-1.54%) |
May 31, 2024 | 10.24 | 10.39 | 10.19 | 10.36 | 4,269,319 | +0.17(+1.67%) |
May 30, 2024 | 10.25 | 10.28 | 10.14 | 10.19 | 2,834,708 | -0.03(-0.29%) |
May 29, 2024 | 10.55 | 10.59 | 10.19 | 10.22 | 4,463,035 | -0.49(-4.58%) |
May 28, 2024 | 10.55 | 10.80 | 10.52 | 10.71 | 6,058,976 | +0.16(+1.52%) |
May 24, 2024 | 10.44 | 10.55 | 10.39 | 10.55 | 2,974,873 | +0.13(+1.25%) |
May 23, 2024 | 10.36 | 10.69 | 10.31 | 10.42 | 3,598,488 | +0.06(+0.58%) |
May 22, 2024 | 10.43 | 10.69 | 10.34 | 10.36 | 4,799,904 | -0.13(-1.24%) |
May 21, 2024 | 10.49 | 10.57 | 10.39 | 10.49 | 4,190,859 | +0.03(+0.29%) |
May 20, 2024 | 10.67 | 10.68 | 10.41 | 10.46 | 3,824,079 | -0.20(-1.88%) |
May 17, 2024 | 10.97 | 10.97 | 10.64 | 10.66 | 3,114,435 | -0.32(-2.91%) |
May 16, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 3,015,203 | +0.13(+1.20%) |
May 15, 2024 | 11.04 | 11.05 | 10.81 | 10.85 | 3,450,742 | -0.10(-0.91%) |
May 14, 2024 | 11.31 | 11.31 | 10.89 | 10.95 | 4,402,378 | -0.22(-1.97%) |
May 13, 2024 | 11.24 | 11.41 | 11.10 | 11.17 | 3,808,749 | +0.00(+0.00%) |
May 10, 2024 | 11.18 | 11.39 | 11.11 | 11.17 | 2,503,206 | -0.01(-0.09%) |
May 09, 2024 | 10.92 | 11.29 | 10.90 | 11.18 | 3,743,979 | +0.29(+2.66%) |
May 08, 2024 | 11.15 | 11.19 | 10.76 | 10.89 | 5,539,012 | -0.21(-1.89%) |
May 07, 2024 | 11.08 | 11.29 | 10.64 | 11.10 | 10,513,229 | -0.40(-3.48%) |
May 06, 2024 | 11.65 | 11.77 | 11.38 | 11.50 | 4,561,411 | -0.10(-0.86%) |
May 03, 2024 | 11.70 | 11.76 | 11.49 | 11.60 | 2,848,462 | +0.03(+0.26%) |
May 02, 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 3,124,139 | +0.28(+2.48%) |