Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.71 | 10.81 | 10.68 | 10.80 | 606,638 | +0.05(+0.47%) |
Jul 18, 2024 | 10.86 | 10.90 | 10.74 | 10.75 | 780,362 | +0.04(+0.37%) |
Jul 17, 2024 | 10.68 | 10.75 | 10.66 | 10.71 | 620,081 | +0.11(+1.04%) |
Jul 16, 2024 | 10.51 | 10.60 | 10.46 | 10.60 | 528,427 | -0.04(-0.38%) |
Jul 15, 2024 | 10.69 | 10.71 | 10.62 | 10.64 | 606,175 | +0.00(+0.00%) |
Jul 12, 2024 | 10.59 | 10.66 | 10.59 | 10.64 | 714,551 | +0.11(+1.04%) |
Jul 11, 2024 | 10.50 | 10.55 | 10.47 | 10.53 | 454,666 | +0.04(+0.38%) |
Jul 10, 2024 | 10.36 | 10.49 | 10.36 | 10.49 | 527,531 | +0.23(+2.24%) |
Jul 09, 2024 | 10.20 | 10.32 | 10.18 | 10.26 | 1,008,891 | -0.07(-0.68%) |
Jul 08, 2024 | 10.45 | 10.46 | 10.31 | 10.33 | 591,230 | -0.09(-0.86%) |
Jul 05, 2024 | 10.30 | 10.42 | 10.24 | 10.42 | 556,071 | +0.06(+0.58%) |
Jul 03, 2024 | 10.30 | 10.36 | 10.27 | 10.36 | 710,304 | +0.24(+2.37%) |
Jul 02, 2024 | 10.02 | 10.13 | 10.01 | 10.12 | 658,199 | -0.03(-0.30%) |
Jul 01, 2024 | 10.15 | 10.21 | 10.09 | 10.15 | 1,571,680 | +0.12(+1.20%) |
Jun 28, 2024 | 9.920 | 10.04 | 9.905 | 10.03 | 739,084 | +0.16(+1.62%) |
Jun 27, 2024 | 9.850 | 9.910 | 9.840 | 9.870 | 1,305,704 | +0.05(+0.51%) |
Jun 26, 2024 | 9.740 | 9.830 | 9.720 | 9.820 | 589,928 | -0.13(-1.31%) |
Jun 25, 2024 | 9.930 | 9.970 | 9.850 | 9.950 | 886,710 | -0.11(-1.09%) |
Jun 24, 2024 | 10.02 | 10.11 | 10.00 | 10.06 | 1,950,689 | +0.32(+3.29%) |
Jun 21, 2024 | 9.770 | 9.840 | 9.700 | 9.740 | 1,957,915 | -0.29(-2.89%) |
Jun 20, 2024 | 9.930 | 10.10 | 9.930 | 10.03 | 1,092,602 | +0.14(+1.42%) |
Jun 18, 2024 | 9.820 | 9.920 | 9.800 | 9.890 | 1,181,006 | +0.07(+0.71%) |
Jun 17, 2024 | 9.730 | 9.850 | 9.670 | 9.820 | 858,627 | +0.18(+1.87%) |
Jun 14, 2024 | 9.520 | 9.700 | 9.475 | 9.640 | 2,024,212 | -0.18(-1.83%) |
Jun 13, 2024 | 10.03 | 10.03 | 9.770 | 9.820 | 1,243,424 | -0.31(-3.06%) |
Jun 12, 2024 | 10.12 | 10.19 | 10.08 | 10.13 | 1,070,322 | -0.15(-1.46%) |
Jun 11, 2024 | 10.34 | 10.34 | 10.23 | 10.28 | 1,829,236 | -0.22(-2.10%) |
Jun 10, 2024 | 10.48 | 10.51 | 10.45 | 10.50 | 676,087 | -0.13(-1.22%) |
Jun 07, 2024 | 10.73 | 10.75 | 10.62 | 10.63 | 1,128,214 | -0.02(-0.19%) |
Jun 06, 2024 | 10.56 | 10.70 | 10.54 | 10.65 | 1,487,429 | +0.19(+1.82%) |
Jun 05, 2024 | 10.36 | 10.46 | 10.32 | 10.46 | 989,500 | +0.16(+1.55%) |
Jun 04, 2024 | 10.26 | 10.35 | 10.23 | 10.30 | 1,620,729 | -0.37(-3.47%) |
Jun 03, 2024 | 10.81 | 10.86 | 10.57 | 10.67 | 2,422,839 | -0.24(-2.20%) |
May 31, 2024 | 10.84 | 10.91 | 10.76 | 10.91 | 1,042,948 | +0.08(+0.74%) |
May 30, 2024 | 10.76 | 10.86 | 10.75 | 10.83 | 1,373,474 | +0.23(+2.17%) |
May 29, 2024 | 10.60 | 10.62 | 10.56 | 10.60 | 1,332,168 | -0.23(-2.12%) |
May 28, 2024 | 10.77 | 10.88 | 10.72 | 10.83 | 873,096 | -0.02(-0.18%) |
May 24, 2024 | 10.77 | 10.86 | 10.77 | 10.85 | 852,033 | +0.09(+0.84%) |
May 23, 2024 | 10.94 | 10.94 | 10.73 | 10.76 | 1,312,293 | -0.07(-0.65%) |
May 22, 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 2,986,288 | -0.04(-0.37%) |
May 21, 2024 | 10.76 | 10.87 | 10.75 | 10.87 | 651,505 | +0.12(+1.12%) |
May 20, 2024 | 10.81 | 10.83 | 10.72 | 10.75 | 1,089,868 | -0.16(-1.47%) |
May 17, 2024 | 10.85 | 10.98 | 10.68 | 10.91 | 1,173,165 | +0.11(+1.02%) |
May 16, 2024 | 10.91 | 10.92 | 10.79 | 10.80 | 1,242,699 | -0.38(-3.40%) |
May 15, 2024 | 10.97 | 11.20 | 10.95 | 11.18 | 6,972,426 | +0.49(+4.58%) |
May 14, 2024 | 10.49 | 10.71 | 10.49 | 10.69 | 862,204 | +0.23(+2.20%) |
May 13, 2024 | 10.45 | 10.51 | 10.44 | 10.46 | 455,335 | +0.06(+0.58%) |
May 10, 2024 | 10.47 | 10.49 | 10.38 | 10.40 | 1,109,651 | +0.18(+1.76%) |
May 09, 2024 | 10.35 | 10.43 | 10.18 | 10.22 | 1,949,666 | -0.83(-7.51%) |
May 08, 2024 | 11.00 | 11.05 | 10.99 | 11.05 | 1,056,682 | +0.11(+1.01%) |
May 07, 2024 | 10.87 | 10.98 | 10.86 | 10.94 | 1,377,903 | +0.02(+0.18%) |
May 06, 2024 | 10.57 | 10.94 | 10.54 | 10.92 | 2,721,836 | +0.33(+3.12%) |
May 03, 2024 | 10.56 | 10.64 | 10.40 | 10.59 | 3,617,296 | +0.17(+1.63%) |
May 02, 2024 | 10.53 | 10.53 | 10.37 | 10.42 | 5,435,236 | -0.04(-0.38%) |