Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.25 | 10.32 | 10.15 | 10.22 | 11,758,782 | -0.07(-0.68%) |
Jul 18, 2024 | 10.36 | 10.49 | 10.23 | 10.29 | 14,758,664 | -0.09(-0.87%) |
Jul 17, 2024 | 10.49 | 10.57 | 10.37 | 10.38 | 14,814,580 | -0.13(-1.24%) |
Jul 16, 2024 | 10.41 | 10.53 | 10.39 | 10.51 | 18,680,008 | +0.14(+1.35%) |
Jul 15, 2024 | 10.45 | 10.50 | 10.32 | 10.37 | 19,451,836 | -0.08(-0.77%) |
Jul 12, 2024 | 10.15 | 10.53 | 10.15 | 10.45 | 29,189,924 | +0.30(+2.96%) |
Jul 11, 2024 | 10.00 | 10.16 | 9.990 | 10.15 | 21,061,130 | +0.25(+2.53%) |
Jul 10, 2024 | 9.780 | 9.900 | 9.775 | 9.900 | 13,996,139 | +0.16(+1.64%) |
Jul 09, 2024 | 9.680 | 9.790 | 9.620 | 9.740 | 10,475,378 | +0.06(+0.62%) |
Jul 08, 2024 | 9.780 | 9.790 | 9.680 | 9.680 | 7,772,579 | -0.07(-0.72%) |
Jul 05, 2024 | 9.670 | 9.750 | 9.650 | 9.750 | 6,003,772 | +0.06(+0.62%) |
Jul 03, 2024 | 9.650 | 9.730 | 9.635 | 9.690 | 6,412,353 | +0.03(+0.31%) |
Jul 02, 2024 | 9.490 | 9.670 | 9.480 | 9.660 | 13,209,589 | +0.18(+1.90%) |
Jul 01, 2024 | 9.560 | 9.580 | 9.360 | 9.480 | 17,385,750 | -0.06(-0.63%) |
Jun 28, 2024 | 9.590 | 9.610 | 9.500 | 9.540 | 11,695,118 | +0.02(+0.21%) |
Jun 27, 2024 | 9.587 | 9.587 | 9.480 | 9.520 | 14,024,719 | -0.03(-0.31%) |
Jun 26, 2024 | 9.629 | 9.629 | 9.510 | 9.550 | 13,145,942 | -0.09(-0.92%) |
Jun 25, 2024 | 9.737 | 9.737 | 9.609 | 9.639 | 11,645,681 | -0.09(-0.91%) |
Jun 24, 2024 | 9.639 | 9.767 | 9.634 | 9.727 | 11,681,899 | +0.09(+0.92%) |
Jun 21, 2024 | 9.668 | 9.678 | 9.599 | 9.639 | 15,641,639 | -0.03(-0.31%) |
Jun 20, 2024 | 9.619 | 9.708 | 9.619 | 9.668 | 11,813,426 | +0.06(+0.62%) |
Jun 18, 2024 | 9.599 | 9.639 | 9.555 | 9.609 | 11,280,719 | +0.00(+0.00%) |
Jun 17, 2024 | 9.648 | 9.708 | 9.599 | 9.609 | 10,557,909 | -0.06(-0.61%) |
Jun 14, 2024 | 9.678 | 9.757 | 9.639 | 9.668 | 15,197,195 | -0.08(-0.81%) |
Jun 13, 2024 | 9.609 | 9.777 | 9.599 | 9.747 | 12,594,279 | +0.14(+1.44%) |
Jun 12, 2024 | 9.609 | 9.747 | 9.550 | 9.609 | 16,616,741 | +0.17(+1.78%) |
Jun 11, 2024 | 9.530 | 9.559 | 9.405 | 9.441 | 10,422,633 | -0.10(-1.04%) |
Jun 10, 2024 | 9.520 | 9.594 | 9.500 | 9.540 | 8,854,234 | +0.00(+0.00%) |
Jun 07, 2024 | 9.510 | 9.579 | 9.471 | 9.540 | 7,903,185 | -0.07(-0.72%) |
Jun 06, 2024 | 9.658 | 9.698 | 9.589 | 9.609 | 13,347,443 | -0.08(-0.82%) |
Jun 05, 2024 | 9.629 | 9.698 | 9.559 | 9.688 | 8,114,965 | +0.09(+0.93%) |
Jun 04, 2024 | 9.559 | 9.629 | 9.520 | 9.599 | 8,230,631 | +0.00(+0.00%) |
Jun 03, 2024 | 9.490 | 9.609 | 9.461 | 9.599 | 11,054,843 | +0.13(+1.36%) |
May 31, 2024 | 9.372 | 9.480 | 9.362 | 9.471 | 10,080,005 | +0.12(+1.27%) |
May 30, 2024 | 9.313 | 9.372 | 9.264 | 9.352 | 12,921,893 | +0.12(+1.27%) |
May 29, 2024 | 9.303 | 9.303 | 9.186 | 9.235 | 15,347,665 | -0.12(-1.25%) |
May 28, 2024 | 9.469 | 9.489 | 9.337 | 9.352 | 10,927,433 | -0.05(-0.52%) |
May 24, 2024 | 9.391 | 9.420 | 9.352 | 9.401 | 9,092,561 | +0.08(+0.84%) |
May 23, 2024 | 9.557 | 9.567 | 9.303 | 9.323 | 12,471,671 | -0.20(-2.15%) |
May 22, 2024 | 9.635 | 9.635 | 9.518 | 9.528 | 8,770,902 | -0.11(-1.11%) |
May 21, 2024 | 9.567 | 9.645 | 9.558 | 9.635 | 7,254,133 | +0.07(+0.71%) |
May 20, 2024 | 9.654 | 9.674 | 9.567 | 9.567 | 8,618,962 | -0.09(-0.91%) |
May 17, 2024 | 9.645 | 9.664 | 9.606 | 9.654 | 6,416,882 | +0.01(+0.10%) |
May 16, 2024 | 9.625 | 9.684 | 9.581 | 9.645 | 10,281,958 | +0.02(+0.20%) |
May 15, 2024 | 9.606 | 9.645 | 9.567 | 9.625 | 13,506,181 | +0.11(+1.13%) |
May 14, 2024 | 9.489 | 9.533 | 9.479 | 9.518 | 12,248,116 | +0.06(+0.62%) |
May 13, 2024 | 9.479 | 9.508 | 9.440 | 9.459 | 7,365,472 | +0.04(+0.41%) |
May 10, 2024 | 9.401 | 9.435 | 9.381 | 9.420 | 11,633,225 | +0.02(+0.21%) |
May 09, 2024 | 9.303 | 9.411 | 9.284 | 9.401 | 8,808,144 | +0.11(+1.15%) |
May 08, 2024 | 9.235 | 9.333 | 9.216 | 9.294 | 8,019,511 | +0.01(+0.11%) |
May 07, 2024 | 9.391 | 9.547 | 9.274 | 9.284 | 9,933,604 | -0.02(-0.21%) |
May 06, 2024 | 9.206 | 9.303 | 9.206 | 9.303 | 9,243,618 | +0.14(+1.49%) |
May 03, 2024 | 9.167 | 9.255 | 9.123 | 9.167 | 12,804,462 | +0.10(+1.08%) |
May 02, 2024 | 9.089 | 9.118 | 9.030 | 9.069 | 9,599,025 | +0.05(+0.54%) |