Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 11.01 | 11.71 | 11.01 | 11.45 | 354,085 | +0.56(+5.14%) |
Jul 29, 2024 | 10.78 | 11.06 | 10.78 | 10.89 | 42,735 | +0.11(+1.02%) |
Jul 26, 2024 | 10.61 | 10.83 | 10.61 | 10.78 | 15,403 | +0.25(+2.37%) |
Jul 25, 2024 | 10.62 | 10.91 | 10.38 | 10.53 | 77,490 | -0.07(-0.66%) |
Jul 24, 2024 | 10.78 | 10.78 | 10.52 | 10.60 | 30,876 | +0.15(+1.44%) |
Jul 23, 2024 | 10.56 | 10.59 | 10.33 | 10.45 | 23,027 | +0.05(+0.48%) |
Jul 22, 2024 | 10.30 | 10.55 | 10.28 | 10.40 | 20,900 | +0.04(+0.39%) |
Jul 19, 2024 | 10.44 | 10.66 | 10.35 | 10.36 | 16,956 | -0.15(-1.43%) |
Jul 18, 2024 | 10.46 | 10.67 | 10.40 | 10.51 | 22,664 | +0.03(+0.29%) |
Jul 17, 2024 | 10.69 | 10.69 | 10.30 | 10.48 | 48,072 | -0.21(-2.00%) |
Jul 16, 2024 | 10.66 | 10.70 | 10.63 | 10.69 | 16,144 | +0.09(+0.84%) |
Jul 15, 2024 | 10.55 | 10.65 | 10.53 | 10.61 | 23,946 | +0.07(+0.62%) |
Jul 12, 2024 | 10.51 | 10.57 | 10.46 | 10.54 | 16,166 | +0.09(+0.86%) |
Jul 11, 2024 | 10.04 | 10.46 | 10.04 | 10.45 | 37,066 | +0.41(+4.08%) |
Jul 10, 2024 | 10.35 | 10.41 | 9.510 | 10.04 | 171,859 | -0.30(-2.90%) |
Jul 09, 2024 | 10.35 | 10.46 | 10.30 | 10.34 | 27,665 | -0.04(-0.39%) |
Jul 08, 2024 | 10.45 | 10.45 | 10.32 | 10.38 | 48,282 | -0.11(-1.05%) |
Jul 05, 2024 | 10.50 | 10.54 | 10.31 | 10.49 | 22,396 | -0.03(-0.29%) |
Jul 03, 2024 | 10.31 | 10.60 | 10.31 | 10.52 | 18,707 | +0.16(+1.54%) |
Jul 02, 2024 | 10.57 | 10.64 | 10.30 | 10.36 | 41,868 | -0.20(-1.89%) |
Jul 01, 2024 | 10.48 | 10.60 | 10.40 | 10.56 | 52,717 | +0.08(+0.76%) |
Jun 28, 2024 | 10.43 | 10.49 | 10.23 | 10.48 | 66,511 | +0.07(+0.67%) |
Jun 27, 2024 | 10.47 | 10.53 | 10.37 | 10.41 | 28,320 | +0.04(+0.39%) |
Jun 26, 2024 | 10.51 | 10.59 | 10.30 | 10.37 | 44,852 | -0.23(-2.17%) |
Jun 25, 2024 | 10.71 | 10.71 | 10.33 | 10.60 | 27,199 | -0.08(-0.75%) |
Jun 24, 2024 | 10.69 | 10.95 | 10.64 | 10.68 | 33,569 | -0.01(-0.09%) |
Jun 21, 2024 | 10.60 | 10.77 | 10.60 | 10.69 | 35,862 | +0.08(+0.80%) |
Jun 20, 2024 | 10.80 | 10.80 | 10.45 | 10.61 | 42,423 | -0.12(-1.16%) |
Jun 18, 2024 | 10.69 | 10.87 | 10.68 | 10.73 | 58,327 | +0.09(+0.85%) |
Jun 17, 2024 | 10.61 | 10.70 | 10.25 | 10.64 | 46,623 | +0.09(+0.85%) |
Jun 14, 2024 | 10.80 | 10.80 | 10.33 | 10.55 | 35,332 | -0.13(-1.20%) |
Jun 13, 2024 | 10.73 | 10.76 | 10.62 | 10.68 | 48,466 | -0.08(-0.72%) |
Jun 12, 2024 | 10.76 | 10.87 | 10.69 | 10.76 | 37,776 | +0.01(+0.09%) |
Jun 11, 2024 | 10.67 | 10.75 | 10.54 | 10.75 | 43,822 | -0.03(-0.31%) |
Jun 10, 2024 | 10.68 | 10.78 | 10.58 | 10.78 | 58,204 | +0.11(+1.04%) |
Jun 07, 2024 | 10.56 | 10.67 | 10.47 | 10.67 | 41,798 | +0.03(+0.27%) |
Jun 06, 2024 | 10.84 | 10.88 | 10.58 | 10.64 | 62,773 | -0.13(-1.25%) |
Jun 05, 2024 | 10.96 | 11.14 | 10.65 | 10.77 | 84,642 | -0.14(-1.32%) |
Jun 04, 2024 | 10.61 | 10.97 | 10.61 | 10.92 | 131,122 | +0.31(+2.90%) |
Jun 03, 2024 | 10.37 | 10.77 | 10.29 | 10.61 | 147,211 | +0.06(+0.55%) |
May 31, 2024 | 9.716 | 10.55 | 9.716 | 10.55 | 216,130 | +0.86(+8.83%) |
May 30, 2024 | 9.649 | 9.729 | 9.591 | 9.697 | 20,129 | +0.05(+0.50%) |
May 29, 2024 | 9.591 | 9.697 | 9.562 | 9.649 | 34,264 | +0.06(+0.60%) |
May 28, 2024 | 9.543 | 9.697 | 9.543 | 9.591 | 27,147 | +0.06(+0.61%) |
May 24, 2024 | 9.504 | 9.610 | 9.504 | 9.533 | 20,880 | +0.02(+0.20%) |
May 23, 2024 | 9.649 | 9.649 | 9.427 | 9.514 | 53,148 | -0.11(-1.10%) |
May 22, 2024 | 9.687 | 9.706 | 9.620 | 9.620 | 24,605 | -0.02(-0.20%) |
May 21, 2024 | 9.697 | 9.899 | 9.639 | 9.639 | 31,176 | -0.05(-0.50%) |
May 20, 2024 | 9.697 | 9.812 | 9.639 | 9.687 | 18,835 | +0.01(+0.08%) |
May 17, 2024 | 9.947 | 9.947 | 9.620 | 9.679 | 35,240 | +0.04(+0.42%) |
May 16, 2024 | 9.649 | 9.697 | 9.620 | 9.639 | 52,694 | -0.02(-0.20%) |
May 15, 2024 | 9.687 | 9.796 | 9.610 | 9.658 | 50,124 | +0.06(+0.60%) |
May 14, 2024 | 9.620 | 9.735 | 9.581 | 9.601 | 19,745 | +0.03(+0.30%) |
May 13, 2024 | 9.695 | 9.781 | 9.557 | 9.572 | 12,288 | +0.07(+0.71%) |
May 10, 2024 | 9.504 | 9.801 | 9.437 | 9.504 | 29,519 | +0.07(+0.71%) |
May 09, 2024 | 9.601 | 9.620 | 9.437 | 9.437 | 23,350 | -0.13(-1.41%) |
May 08, 2024 | 9.668 | 9.793 | 9.552 | 9.572 | 28,237 | -0.16(-1.68%) |
May 07, 2024 | 9.764 | 9.851 | 9.668 | 9.735 | 25,557 | -0.02(-0.20%) |
May 06, 2024 | 9.735 | 9.812 | 9.735 | 9.755 | 20,059 | +0.12(+1.20%) |
May 03, 2024 | 9.629 | 9.812 | 9.572 | 9.639 | 25,591 | +0.06(+0.60%) |
May 02, 2024 | 9.485 | 9.658 | 9.476 | 9.581 | 16,058 | +0.11(+1.12%) |