Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.37 | 10.52 | 10.33 | 10.45 | 159,695 | +0.07(+0.67%) |
Jul 22, 2024 | 10.22 | 10.39 | 10.22 | 10.38 | 216,310 | +0.16(+1.57%) |
Jul 19, 2024 | 10.32 | 10.39 | 10.20 | 10.22 | 181,684 | -0.09(-0.87%) |
Jul 18, 2024 | 10.42 | 10.52 | 10.31 | 10.31 | 170,501 | -0.15(-1.43%) |
Jul 17, 2024 | 10.31 | 10.49 | 10.30 | 10.46 | 212,915 | +0.02(+0.19%) |
Jul 16, 2024 | 10.64 | 10.64 | 10.26 | 10.44 | 356,496 | -0.03(-0.29%) |
Jul 15, 2024 | 10.42 | 10.48 | 10.36 | 10.47 | 226,798 | +0.10(+0.96%) |
Jul 12, 2024 | 10.43 | 10.52 | 10.33 | 10.37 | 174,996 | +0.07(+0.68%) |
Jul 11, 2024 | 10.25 | 10.39 | 10.22 | 10.30 | 205,241 | +0.23(+2.28%) |
Jul 10, 2024 | 9.910 | 10.08 | 9.880 | 10.07 | 135,540 | +0.21(+2.13%) |
Jul 09, 2024 | 10.00 | 10.03 | 9.840 | 9.860 | 114,637 | -0.17(-1.69%) |
Jul 08, 2024 | 9.990 | 10.11 | 9.990 | 10.03 | 124,329 | +0.09(+0.91%) |
Jul 05, 2024 | 9.980 | 10.01 | 9.810 | 9.940 | 179,285 | -0.07(-0.70%) |
Jul 03, 2024 | 10.02 | 10.11 | 9.940 | 10.01 | 98,801 | +0.01(+0.10%) |
Jul 02, 2024 | 9.960 | 10.03 | 9.950 | 10.00 | 159,591 | +0.08(+0.81%) |
Jul 01, 2024 | 10.30 | 10.33 | 9.910 | 9.920 | 194,733 | -0.34(-3.31%) |
Jun 28, 2024 | 10.27 | 10.35 | 10.24 | 10.26 | 351,697 | +0.05(+0.49%) |
Jun 27, 2024 | 10.13 | 10.21 | 10.11 | 10.21 | 135,644 | +0.14(+1.39%) |
Jun 26, 2024 | 9.990 | 10.15 | 9.990 | 10.07 | 157,615 | +0.02(+0.20%) |
Jun 25, 2024 | 10.13 | 10.16 | 9.930 | 10.05 | 224,904 | -0.06(-0.59%) |
Jun 24, 2024 | 10.16 | 10.21 | 10.07 | 10.11 | 149,404 | -0.06(-0.59%) |
Jun 21, 2024 | 10.02 | 10.18 | 10.02 | 10.17 | 312,824 | +0.16(+1.60%) |
Jun 20, 2024 | 9.740 | 10.08 | 9.740 | 10.01 | 200,361 | +0.20(+2.04%) |
Jun 18, 2024 | 9.810 | 9.920 | 9.750 | 9.810 | 202,743 | -0.01(-0.10%) |
Jun 17, 2024 | 9.830 | 9.930 | 9.725 | 9.820 | 218,354 | -0.12(-1.21%) |
Jun 14, 2024 | 9.960 | 10.02 | 9.825 | 9.940 | 366,488 | -0.18(-1.78%) |
Jun 13, 2024 | 10.37 | 10.42 | 10.02 | 10.12 | 490,097 | -0.27(-2.60%) |
Jun 12, 2024 | 10.58 | 10.60 | 10.39 | 10.39 | 193,110 | +0.05(+0.48%) |
Jun 11, 2024 | 10.16 | 10.36 | 10.10 | 10.34 | 181,806 | +0.14(+1.37%) |
Jun 10, 2024 | 10.08 | 10.25 | 10.07 | 10.20 | 217,660 | +0.04(+0.39%) |
Jun 07, 2024 | 10.05 | 10.24 | 10.03 | 10.16 | 211,087 | +0.05(+0.49%) |
Jun 06, 2024 | 10.10 | 10.17 | 10.04 | 10.11 | 145,774 | -0.04(-0.39%) |
Jun 05, 2024 | 10.15 | 10.17 | 10.10 | 10.15 | 194,815 | +0.01(+0.10%) |
Jun 04, 2024 | 10.05 | 10.15 | 9.980 | 10.14 | 351,094 | +0.07(+0.70%) |
Jun 03, 2024 | 10.03 | 10.13 | 9.905 | 10.07 | 305,177 | +0.16(+1.61%) |
May 31, 2024 | 9.640 | 9.960 | 9.630 | 9.910 | 439,406 | +0.32(+3.34%) |
May 30, 2024 | 9.600 | 9.675 | 9.525 | 9.590 | 228,566 | +0.05(+0.52%) |
May 29, 2024 | 9.470 | 9.590 | 9.370 | 9.540 | 263,027 | -0.05(-0.52%) |
May 28, 2024 | 9.500 | 9.630 | 9.475 | 9.590 | 320,219 | -0.02(-0.21%) |
May 24, 2024 | 9.590 | 9.700 | 9.510 | 9.610 | 284,758 | +0.09(+0.95%) |
May 23, 2024 | 9.790 | 9.810 | 9.470 | 9.520 | 297,486 | -0.29(-2.96%) |
May 22, 2024 | 10.01 | 10.07 | 9.800 | 9.810 | 209,541 | -0.22(-2.19%) |
May 21, 2024 | 9.920 | 10.03 | 9.880 | 10.03 | 263,530 | +0.10(+1.01%) |
May 20, 2024 | 10.12 | 10.18 | 9.835 | 9.930 | 341,228 | -0.17(-1.68%) |
May 17, 2024 | 10.26 | 10.27 | 10.06 | 10.10 | 308,796 | -0.08(-0.79%) |
May 16, 2024 | 9.860 | 10.19 | 9.780 | 10.18 | 651,616 | +0.35(+3.56%) |
May 15, 2024 | 9.930 | 9.940 | 9.630 | 9.830 | 597,399 | -0.01(-0.10%) |
May 14, 2024 | 10.07 | 10.13 | 9.705 | 9.840 | 424,347 | -0.13(-1.30%) |
May 13, 2024 | 10.06 | 10.10 | 9.890 | 9.970 | 393,685 | -0.04(-0.40%) |
May 10, 2024 | 9.950 | 10.18 | 9.740 | 10.01 | 550,495 | +0.10(+1.01%) |
May 09, 2024 | 11.26 | 11.38 | 9.540 | 9.910 | 1,505,889 | -1.70(-14.64%) |
May 08, 2024 | 11.41 | 11.65 | 11.37 | 11.61 | 299,220 | +0.11(+0.96%) |
May 07, 2024 | 11.51 | 11.62 | 11.49 | 11.50 | 232,271 | +0.03(+0.26%) |
May 06, 2024 | 11.53 | 11.58 | 11.36 | 11.47 | 234,904 | +0.04(+0.35%) |
May 03, 2024 | 11.23 | 11.57 | 11.13 | 11.43 | 637,078 | +0.41(+3.72%) |
May 02, 2024 | 11.02 | 11.03 | 10.85 | 11.02 | 276,603 | +0.15(+1.38%) |