Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.05 | 10.18 | 9.900 | 10.13 | 4,216,420 | +0.07(+0.70%) |
Jul 18, 2024 | 10.09 | 10.26 | 9.945 | 10.06 | 5,774,236 | -0.09(-0.89%) |
Jul 17, 2024 | 10.10 | 10.29 | 10.05 | 10.15 | 4,108,934 | -0.01(-0.10%) |
Jul 16, 2024 | 10.00 | 10.25 | 9.970 | 10.16 | 2,868,234 | +0.23(+2.32%) |
Jul 15, 2024 | 9.950 | 10.07 | 9.910 | 9.930 | 2,371,180 | +0.00(+0.00%) |
Jul 12, 2024 | 9.770 | 10.07 | 9.660 | 9.930 | 3,026,588 | +0.29(+3.01%) |
Jul 11, 2024 | 9.430 | 9.710 | 9.385 | 9.640 | 4,406,505 | +0.41(+4.44%) |
Jul 10, 2024 | 9.190 | 9.260 | 9.125 | 9.230 | 1,926,975 | +0.04(+0.44%) |
Jul 09, 2024 | 9.210 | 9.240 | 9.105 | 9.190 | 1,665,011 | +0.01(+0.11%) |
Jul 08, 2024 | 9.210 | 9.220 | 9.110 | 9.180 | 2,033,706 | +0.04(+0.44%) |
Jul 05, 2024 | 9.180 | 9.190 | 9.030 | 9.140 | 3,584,492 | -0.06(-0.65%) |
Jul 03, 2024 | 9.260 | 9.320 | 9.170 | 9.200 | 2,038,465 | -0.03(-0.33%) |
Jul 02, 2024 | 9.150 | 9.245 | 9.060 | 9.230 | 2,378,193 | +0.09(+0.98%) |
Jul 01, 2024 | 9.280 | 9.410 | 9.000 | 9.140 | 3,780,220 | -0.12(-1.30%) |
Jun 28, 2024 | 9.170 | 9.320 | 9.110 | 9.260 | 5,143,512 | +0.16(+1.76%) |
Jun 27, 2024 | 9.150 | 9.230 | 9.050 | 9.100 | 2,107,395 | -0.04(-0.44%) |
Jun 26, 2024 | 9.000 | 9.150 | 8.940 | 9.140 | 2,085,095 | +0.08(+0.88%) |
Jun 25, 2024 | 9.160 | 9.160 | 8.990 | 9.060 | 3,137,487 | -0.11(-1.20%) |
Jun 24, 2024 | 9.220 | 9.250 | 9.110 | 9.170 | 2,711,261 | -0.02(-0.22%) |
Jun 21, 2024 | 9.140 | 9.275 | 9.090 | 9.190 | 5,729,155 | +0.02(+0.22%) |
Jun 20, 2024 | 8.920 | 9.315 | 8.895 | 9.170 | 3,417,116 | +0.25(+2.80%) |
Jun 18, 2024 | 9.010 | 9.030 | 8.775 | 8.920 | 8,633,390 | -0.09(-1.00%) |
Jun 17, 2024 | 8.940 | 9.030 | 8.850 | 9.010 | 2,348,777 | +0.00(+0.00%) |
Jun 14, 2024 | 9.070 | 9.130 | 8.890 | 9.010 | 2,173,244 | -0.15(-1.64%) |
Jun 13, 2024 | 9.370 | 9.380 | 9.120 | 9.160 | 2,075,058 | -0.21(-2.24%) |
Jun 12, 2024 | 9.500 | 9.690 | 9.320 | 9.370 | 2,281,450 | +0.09(+0.97%) |
Jun 11, 2024 | 9.250 | 9.350 | 9.215 | 9.280 | 3,030,109 | -0.06(-0.64%) |
Jun 10, 2024 | 9.410 | 9.440 | 9.265 | 9.340 | 1,587,895 | -0.16(-1.68%) |
Jun 07, 2024 | 9.410 | 9.580 | 9.370 | 9.500 | 2,200,026 | -0.04(-0.42%) |
Jun 06, 2024 | 9.540 | 9.645 | 9.480 | 9.540 | 1,823,915 | -0.01(-0.10%) |
Jun 05, 2024 | 9.480 | 9.580 | 9.296 | 9.550 | 2,972,310 | +0.10(+1.05%) |
Jun 04, 2024 | 9.470 | 9.530 | 9.396 | 9.451 | 2,927,198 | -0.09(-0.94%) |
Jun 03, 2024 | 9.649 | 9.649 | 9.391 | 9.540 | 2,323,377 | +0.00(+0.00%) |
May 31, 2024 | 9.451 | 9.560 | 9.431 | 9.540 | 5,373,017 | +0.12(+1.27%) |
May 30, 2024 | 9.391 | 9.550 | 9.341 | 9.421 | 3,524,950 | +0.10(+1.07%) |
May 29, 2024 | 9.371 | 9.455 | 9.262 | 9.321 | 3,698,547 | -0.19(-1.99%) |
May 28, 2024 | 10.02 | 10.07 | 9.500 | 9.510 | 6,997,653 | -0.47(-4.69%) |
May 24, 2024 | 10.20 | 10.22 | 9.943 | 9.978 | 11,323,680 | -0.13(-1.28%) |
May 23, 2024 | 10.39 | 10.39 | 10.05 | 10.11 | 2,686,216 | -0.28(-2.68%) |
May 22, 2024 | 10.39 | 10.45 | 10.28 | 10.39 | 1,896,964 | -0.02(-0.19%) |
May 21, 2024 | 10.57 | 10.57 | 10.37 | 10.41 | 3,005,388 | -0.18(-1.69%) |
May 20, 2024 | 10.59 | 10.71 | 10.49 | 10.58 | 2,954,377 | -0.01(-0.09%) |
May 17, 2024 | 10.60 | 10.67 | 10.49 | 10.59 | 3,529,629 | -0.04(-0.37%) |
May 16, 2024 | 10.63 | 10.72 | 10.50 | 10.63 | 4,361,736 | -0.04(-0.37%) |
May 15, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 3,999,404 | +0.06(+0.56%) |
May 14, 2024 | 10.62 | 10.64 | 10.46 | 10.61 | 3,773,651 | +0.12(+1.14%) |
May 13, 2024 | 10.46 | 10.58 | 10.39 | 10.50 | 3,027,710 | +0.09(+0.86%) |
May 10, 2024 | 10.38 | 10.66 | 10.37 | 10.41 | 4,969,354 | +0.04(+0.38%) |
May 09, 2024 | 10.05 | 10.43 | 10.03 | 10.37 | 7,591,997 | +0.29(+2.86%) |
May 08, 2024 | 10.06 | 10.22 | 9.838 | 10.08 | 6,191,220 | -0.08(-0.78%) |
May 07, 2024 | 10.16 | 10.25 | 10.13 | 10.16 | 3,121,047 | -0.02(-0.20%) |
May 06, 2024 | 9.699 | 10.28 | 9.699 | 10.18 | 6,266,643 | +0.51(+5.25%) |
May 03, 2024 | 9.649 | 10.02 | 9.570 | 9.669 | 3,882,446 | +0.23(+2.42%) |
May 02, 2024 | 9.381 | 9.610 | 9.072 | 9.441 | 5,395,756 | +0.26(+2.82%) |