Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 13.04 | 13.43 | 12.82 | 13.00 | 913,387 | -0.01(-0.08%) |
Jul 30, 2024 | 12.94 | 13.13 | 12.78 | 13.01 | 1,026,444 | +0.21(+1.62%) |
Jul 29, 2024 | 13.30 | 13.43 | 12.77 | 12.81 | 1,880,519 | -0.55(-4.14%) |
Jul 26, 2024 | 13.23 | 13.39 | 13.06 | 13.36 | 1,006,866 | +0.29(+2.19%) |
Jul 25, 2024 | 12.72 | 13.26 | 12.50 | 13.07 | 3,299,195 | +0.38(+2.96%) |
Jul 24, 2024 | 12.89 | 13.10 | 12.69 | 12.70 | 506,478 | -0.28(-2.13%) |
Jul 23, 2024 | 12.54 | 13.09 | 12.54 | 12.97 | 861,044 | +0.29(+2.26%) |
Jul 22, 2024 | 12.45 | 12.74 | 12.33 | 12.69 | 576,915 | +0.15(+1.18%) |
Jul 19, 2024 | 12.49 | 12.73 | 12.44 | 12.54 | 797,884 | +0.03(+0.24%) |
Jul 18, 2024 | 12.63 | 12.94 | 12.42 | 12.51 | 985,372 | -0.27(-2.09%) |
Jul 17, 2024 | 12.15 | 12.89 | 12.15 | 12.78 | 1,288,261 | +0.44(+3.61%) |
Jul 16, 2024 | 11.78 | 12.39 | 11.71 | 12.33 | 1,198,422 | +0.70(+6.03%) |
Jul 15, 2024 | 11.49 | 11.83 | 11.42 | 11.63 | 1,065,427 | +0.34(+2.97%) |
Jul 12, 2024 | 11.34 | 11.43 | 11.20 | 11.29 | 1,047,763 | +0.08(+0.70%) |
Jul 11, 2024 | 11.04 | 11.27 | 10.67 | 11.22 | 1,354,624 | +0.42(+3.94%) |
Jul 10, 2024 | 10.42 | 10.81 | 10.41 | 10.79 | 855,399 | +0.38(+3.61%) |
Jul 09, 2024 | 10.24 | 10.42 | 10.18 | 10.42 | 509,698 | +0.17(+1.64%) |
Jul 08, 2024 | 10.21 | 10.39 | 10.18 | 10.25 | 410,157 | +0.00(+0.00%) |
Jul 05, 2024 | 10.40 | 10.43 | 10.17 | 10.25 | 518,488 | -0.14(-1.33%) |
Jul 03, 2024 | 10.62 | 10.62 | 10.38 | 10.39 | 311,442 | -0.20(-1.87%) |
Jul 02, 2024 | 10.44 | 10.64 | 10.44 | 10.58 | 419,283 | +0.08(+0.75%) |
Jul 01, 2024 | 10.58 | 10.70 | 10.47 | 10.50 | 441,820 | -0.11(-1.02%) |
Jun 28, 2024 | 10.42 | 10.69 | 10.39 | 10.61 | 1,240,960 | +0.34(+3.27%) |
Jun 27, 2024 | 10.18 | 10.30 | 10.10 | 10.28 | 439,202 | +0.05(+0.48%) |
Jun 26, 2024 | 10.09 | 10.24 | 10.01 | 10.23 | 539,277 | +0.13(+1.27%) |
Jun 25, 2024 | 10.15 | 10.23 | 10.06 | 10.10 | 554,455 | -0.11(-1.06%) |
Jun 24, 2024 | 10.16 | 10.34 | 10.11 | 10.21 | 517,330 | +0.13(+1.27%) |
Jun 21, 2024 | 10.02 | 10.09 | 9.931 | 10.08 | 1,746,783 | +0.05(+0.49%) |
Jun 20, 2024 | 9.980 | 10.10 | 9.951 | 10.03 | 363,350 | -0.02(-0.20%) |
Jun 18, 2024 | 10.03 | 10.12 | 9.970 | 10.05 | 759,707 | +0.04(+0.39%) |
Jun 17, 2024 | 9.802 | 10.02 | 9.753 | 10.01 | 555,056 | +0.19(+1.91%) |
Jun 14, 2024 | 9.822 | 9.862 | 9.699 | 9.822 | 728,820 | -0.11(-1.09%) |
Jun 13, 2024 | 9.970 | 10.28 | 9.758 | 9.931 | 1,121,950 | -0.12(-1.18%) |
Jun 12, 2024 | 10.08 | 10.23 | 9.911 | 10.05 | 667,887 | +0.28(+2.83%) |
Jun 11, 2024 | 9.753 | 9.832 | 9.684 | 9.773 | 558,222 | -0.07(-0.70%) |
Jun 10, 2024 | 9.980 | 9.980 | 9.783 | 9.842 | 576,999 | -0.23(-2.26%) |
Jun 07, 2024 | 9.961 | 10.09 | 9.921 | 10.07 | 3,081,420 | +0.01(+0.10%) |
Jun 06, 2024 | 10.05 | 10.14 | 9.965 | 10.06 | 431,902 | +0.05(+0.49%) |
Jun 05, 2024 | 10.05 | 10.09 | 9.975 | 10.01 | 830,885 | +0.00(+0.00%) |
Jun 04, 2024 | 10.15 | 10.21 | 10.00 | 10.01 | 682,182 | -0.26(-2.50%) |
Jun 03, 2024 | 10.54 | 10.54 | 10.24 | 10.27 | 700,380 | -0.14(-1.33%) |
May 31, 2024 | 10.29 | 10.42 | 10.25 | 10.41 | 499,119 | +0.17(+1.64%) |
May 30, 2024 | 10.18 | 10.29 | 10.10 | 10.24 | 529,599 | +0.24(+2.37%) |
May 29, 2024 | 10.05 | 10.09 | 9.901 | 10.00 | 574,913 | -0.22(-2.13%) |
May 28, 2024 | 10.34 | 10.47 | 10.15 | 10.22 | 541,535 | -0.04(-0.43%) |
May 24, 2024 | 10.25 | 10.34 | 10.13 | 10.26 | 816,999 | +0.08(+0.83%) |
May 23, 2024 | 10.52 | 10.52 | 10.12 | 10.18 | 448,541 | -0.31(-2.92%) |
May 22, 2024 | 10.52 | 10.62 | 10.42 | 10.48 | 374,143 | -0.09(-0.84%) |
May 21, 2024 | 10.55 | 10.73 | 10.55 | 10.57 | 463,096 | -0.03(-0.28%) |
May 20, 2024 | 10.83 | 10.84 | 10.60 | 10.60 | 392,261 | -0.20(-1.83%) |
May 17, 2024 | 10.81 | 10.90 | 10.75 | 10.80 | 418,055 | +0.06(+0.55%) |
May 16, 2024 | 10.70 | 10.82 | 10.67 | 10.74 | 519,245 | +0.00(+0.00%) |
May 15, 2024 | 10.87 | 10.92 | 10.65 | 10.74 | 477,869 | +0.01(+0.09%) |
May 14, 2024 | 10.79 | 10.83 | 10.67 | 10.73 | 583,031 | +0.04(+0.37%) |
May 13, 2024 | 10.90 | 10.91 | 10.68 | 10.69 | 884,899 | -0.14(-1.28%) |
May 10, 2024 | 10.71 | 10.86 | 10.69 | 10.83 | 598,837 | +0.12(+1.11%) |
May 09, 2024 | 10.55 | 10.73 | 10.53 | 10.71 | 923,955 | +0.15(+1.40%) |
May 08, 2024 | 10.36 | 10.58 | 10.33 | 10.56 | 481,885 | +0.10(+0.94%) |
May 07, 2024 | 10.62 | 10.66 | 10.42 | 10.46 | 1,174,684 | -0.10(-0.92%) |
May 06, 2024 | 10.69 | 10.81 | 10.54 | 10.56 | 807,278 | -0.01(-0.09%) |
May 03, 2024 | 10.53 | 10.60 | 10.40 | 10.57 | 817,085 | +0.22(+2.17%) |
May 02, 2024 | 10.08 | 10.36 | 10.05 | 10.35 | 915,447 | +0.35(+3.51%) |