Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.310 | 9.380 | 9.090 | 9.290 | 1,289,324 | +0.04(+0.43%) |
Jul 26, 2024 | 10.00 | 10.05 | 9.180 | 9.250 | 424,421 | -1.37(-12.90%) |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.62 | 61,508 | +0.20(+1.89%) |
Jul 24, 2024 | 10.52 | 10.58 | 10.42 | 10.42 | 39,608 | -0.07(-0.70%) |
Jul 23, 2024 | 10.16 | 10.52 | 10.16 | 10.50 | 48,660 | +0.03(+0.25%) |
Jul 22, 2024 | 10.46 | 10.47 | 10.43 | 10.47 | 48,386 | +0.09(+0.87%) |
Jul 19, 2024 | 10.44 | 10.47 | 10.38 | 10.38 | 33,042 | -0.16(-1.52%) |
Jul 18, 2024 | 10.51 | 10.66 | 10.49 | 10.54 | 79,929 | +0.07(+0.67%) |
Jul 17, 2024 | 10.48 | 10.51 | 10.47 | 10.47 | 40,210 | +0.12(+1.16%) |
Jul 16, 2024 | 10.31 | 10.37 | 10.31 | 10.35 | 38,050 | -0.32(-3.00%) |
Jul 15, 2024 | 10.62 | 10.89 | 10.59 | 10.67 | 31,609 | -0.23(-2.11%) |
Jul 12, 2024 | 11.02 | 11.09 | 10.62 | 10.90 | 75,344 | +0.10(+0.93%) |
Jul 11, 2024 | 10.84 | 10.86 | 10.40 | 10.80 | 235,268 | +0.47(+4.55%) |
Jul 10, 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 54,934 | +0.12(+1.18%) |
Jul 09, 2024 | 10.21 | 10.23 | 10.15 | 10.21 | 48,001 | +0.11(+1.09%) |
Jul 08, 2024 | 9.780 | 10.11 | 9.780 | 10.10 | 184,623 | +0.06(+0.60%) |
Jul 05, 2024 | 9.770 | 10.25 | 9.770 | 10.04 | 97,459 | +0.21(+2.14%) |
Jul 03, 2024 | 10.04 | 10.06 | 9.820 | 9.830 | 1,235,131 | -0.36(-3.53%) |
Jul 02, 2024 | 10.10 | 10.37 | 10.10 | 10.19 | 333,043 | -0.10(-0.97%) |
Jul 01, 2024 | 10.33 | 10.38 | 10.24 | 10.29 | 83,638 | +0.00(+0.00%) |
Jun 28, 2024 | 10.22 | 10.31 | 10.03 | 10.29 | 90,995 | -0.02(-0.19%) |
Jun 27, 2024 | 9.880 | 10.46 | 9.880 | 10.31 | 158,637 | +0.09(+0.88%) |
Jun 26, 2024 | 10.28 | 10.34 | 10.20 | 10.22 | 76,692 | -0.12(-1.16%) |
Jun 25, 2024 | 10.31 | 10.34 | 10.29 | 10.34 | 109,931 | +0.23(+2.27%) |
Jun 24, 2024 | 10.12 | 10.16 | 9.740 | 10.11 | 155,555 | +0.24(+2.43%) |
Jun 21, 2024 | 9.650 | 9.950 | 9.650 | 9.870 | 98,205 | +0.03(+0.30%) |
Jun 20, 2024 | 9.910 | 9.910 | 9.831 | 9.840 | 68,632 | -0.11(-1.11%) |
Jun 18, 2024 | 9.570 | 10.00 | 9.570 | 9.950 | 147,802 | -0.14(-1.39%) |
Jun 17, 2024 | 10.09 | 10.32 | 9.850 | 10.09 | 149,023 | +0.22(+2.23%) |
Jun 14, 2024 | 9.850 | 10.00 | 9.845 | 9.870 | 88,682 | -0.23(-2.28%) |
Jun 13, 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 59,868 | -0.64(-5.96%) |
Jun 12, 2024 | 10.67 | 10.74 | 10.50 | 10.74 | 75,789 | +0.21(+1.99%) |
Jun 11, 2024 | 10.55 | 10.69 | 10.46 | 10.53 | 119,848 | -0.39(-3.55%) |
Jun 10, 2024 | 11.00 | 11.00 | 10.84 | 10.92 | 31,291 | +0.19(+1.75%) |
Jun 07, 2024 | 10.74 | 10.79 | 10.71 | 10.73 | 23,074 | -0.25(-2.26%) |
Jun 06, 2024 | 11.50 | 11.50 | 10.95 | 10.98 | 46,902 | -0.37(-3.28%) |
Jun 05, 2024 | 11.15 | 12.24 | 11.15 | 11.35 | 38,076 | +0.21(+1.89%) |
Jun 04, 2024 | 11.10 | 11.14 | 11.06 | 11.14 | 32,138 | +0.33(+3.05%) |
Jun 03, 2024 | 10.57 | 10.83 | 10.57 | 10.81 | 38,945 | +0.18(+1.69%) |
May 31, 2024 | 10.29 | 10.73 | 10.29 | 10.63 | 153,185 | +0.17(+1.63%) |
May 30, 2024 | 10.27 | 10.52 | 10.27 | 10.46 | 89,092 | -0.02(-0.19%) |
May 29, 2024 | 10.51 | 10.51 | 10.45 | 10.48 | 67,655 | -0.17(-1.60%) |
May 28, 2024 | 10.74 | 10.75 | 10.31 | 10.65 | 63,337 | -0.07(-0.65%) |
May 24, 2024 | 10.89 | 11.06 | 10.72 | 10.72 | 100,800 | +0.19(+1.80%) |
May 23, 2024 | 10.40 | 10.55 | 10.29 | 10.53 | 90,146 | +0.10(+0.93%) |
May 22, 2024 | 10.37 | 10.51 | 10.29 | 10.43 | 65,105 | -0.10(-0.92%) |
May 21, 2024 | 10.58 | 10.58 | 10.44 | 10.53 | 60,304 | -0.07(-0.66%) |
May 20, 2024 | 10.92 | 10.92 | 10.25 | 10.60 | 38,387 | -0.20(-1.85%) |
May 17, 2024 | 10.86 | 11.00 | 10.77 | 10.80 | 112,759 | -0.12(-1.10%) |
May 16, 2024 | 11.20 | 11.20 | 10.91 | 10.92 | 50,510 | -0.23(-2.06%) |
May 15, 2024 | 10.99 | 11.15 | 10.96 | 11.15 | 85,606 | +0.16(+1.43%) |
May 14, 2024 | 11.25 | 11.25 | 10.88 | 10.99 | 112,786 | +0.21(+1.98%) |
May 13, 2024 | 10.50 | 10.85 | 10.50 | 10.78 | 109,286 | -0.06(-0.51%) |
May 10, 2024 | 10.53 | 10.88 | 10.53 | 10.84 | 24,449 | +0.06(+0.51%) |
May 09, 2024 | 10.70 | 10.78 | 10.68 | 10.78 | 61,124 | +0.17(+1.60%) |
May 08, 2024 | 10.53 | 10.62 | 10.51 | 10.61 | 48,387 | -0.00(-0.03%) |
May 07, 2024 | 10.62 | 10.71 | 10.60 | 10.61 | 172,154 | -0.09(-0.81%) |
May 06, 2024 | 10.66 | 10.76 | 10.63 | 10.70 | 50,311 | +0.06(+0.60%) |
May 03, 2024 | 10.65 | 10.65 | 10.57 | 10.64 | 51,289 | +0.09(+0.86%) |
May 02, 2024 | 10.46 | 10.57 | 10.44 | 10.54 | 55,773 | +0.20(+1.88%) |