Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.80 | 10.80 | 10.70 | 10.76 | 82,656 | -0.02(-0.19%) |
Jul 18, 2024 | 10.78 | 10.86 | 10.74 | 10.78 | 108,464 | -0.01(-0.09%) |
Jul 17, 2024 | 10.72 | 10.86 | 10.52 | 10.79 | 219,760 | +0.03(+0.28%) |
Jul 16, 2024 | 10.58 | 10.82 | 10.48 | 10.76 | 555,752 | +0.26(+2.48%) |
Jul 15, 2024 | 10.43 | 10.59 | 10.38 | 10.50 | 314,309 | +0.13(+1.25%) |
Jul 12, 2024 | 10.18 | 10.37 | 10.18 | 10.37 | 337,320 | +0.26(+2.57%) |
Jul 11, 2024 | 10.15 | 10.18 | 10.05 | 10.11 | 215,471 | +0.10(+1.00%) |
Jul 10, 2024 | 9.800 | 10.02 | 9.780 | 10.01 | 115,916 | +0.25(+2.56%) |
Jul 09, 2024 | 9.890 | 9.910 | 9.700 | 9.760 | 104,683 | -0.17(-1.71%) |
Jul 08, 2024 | 9.790 | 9.950 | 9.780 | 9.930 | 137,231 | +0.25(+2.58%) |
Jul 05, 2024 | 9.750 | 9.760 | 9.655 | 9.680 | 71,089 | -0.11(-1.12%) |
Jul 03, 2024 | 9.940 | 9.950 | 9.780 | 9.790 | 42,642 | -0.11(-1.11%) |
Jul 02, 2024 | 9.740 | 9.900 | 9.710 | 9.900 | 54,590 | +0.20(+2.06%) |
Jul 01, 2024 | 9.770 | 9.840 | 9.580 | 9.700 | 99,751 | -0.06(-0.61%) |
Jun 28, 2024 | 9.670 | 9.930 | 9.585 | 9.760 | 816,173 | +0.14(+1.46%) |
Jun 27, 2024 | 9.660 | 9.740 | 9.560 | 9.620 | 59,556 | +0.00(+0.00%) |
Jun 26, 2024 | 9.670 | 9.680 | 9.600 | 9.620 | 72,601 | -0.05(-0.52%) |
Jun 25, 2024 | 9.650 | 9.670 | 9.560 | 9.670 | 46,579 | +0.01(+0.10%) |
Jun 24, 2024 | 9.680 | 9.760 | 9.602 | 9.660 | 96,432 | -0.03(-0.31%) |
Jun 21, 2024 | 9.690 | 9.780 | 9.640 | 9.690 | 311,002 | +0.00(+0.00%) |
Jun 20, 2024 | 9.730 | 9.800 | 9.650 | 9.690 | 63,593 | -0.04(-0.41%) |
Jun 18, 2024 | 9.640 | 9.760 | 9.630 | 9.730 | 95,245 | +0.11(+1.14%) |
Jun 17, 2024 | 9.440 | 9.620 | 9.400 | 9.620 | 70,769 | +0.18(+1.91%) |
Jun 14, 2024 | 9.550 | 9.570 | 9.420 | 9.440 | 110,986 | -0.19(-1.97%) |
Jun 13, 2024 | 9.770 | 9.770 | 9.610 | 9.630 | 75,273 | -0.16(-1.63%) |
Jun 12, 2024 | 9.930 | 9.940 | 9.780 | 9.790 | 125,836 | +0.06(+0.62%) |
Jun 11, 2024 | 9.510 | 9.740 | 9.250 | 9.730 | 116,462 | +0.17(+1.78%) |
Jun 10, 2024 | 9.590 | 9.600 | 9.510 | 9.560 | 71,583 | -0.07(-0.73%) |
Jun 07, 2024 | 9.810 | 9.840 | 9.600 | 9.630 | 105,689 | -0.26(-2.63%) |
Jun 06, 2024 | 10.02 | 10.03 | 9.860 | 9.890 | 56,980 | -0.15(-1.49%) |
Jun 05, 2024 | 9.930 | 10.07 | 9.915 | 10.04 | 144,139 | +0.18(+1.83%) |
Jun 04, 2024 | 9.870 | 9.955 | 9.630 | 9.860 | 96,936 | -0.03(-0.30%) |
Jun 03, 2024 | 9.990 | 10.00 | 9.700 | 9.890 | 148,788 | -0.05(-0.50%) |
May 31, 2024 | 9.989 | 10.04 | 9.881 | 9.940 | 80,580 | -0.01(-0.10%) |
May 30, 2024 | 9.950 | 9.970 | 9.713 | 9.950 | 109,875 | +0.05(+0.50%) |
May 29, 2024 | 9.910 | 9.999 | 9.851 | 9.900 | 171,725 | -0.11(-1.09%) |
May 28, 2024 | 9.900 | 10.01 | 9.732 | 10.01 | 187,164 | +0.11(+1.15%) |
May 24, 2024 | 9.762 | 9.900 | 9.668 | 9.895 | 106,252 | +0.18(+1.88%) |
May 23, 2024 | 9.772 | 9.772 | 9.643 | 9.713 | 103,209 | -0.07(-0.71%) |
May 22, 2024 | 9.940 | 9.940 | 9.772 | 9.782 | 111,188 | -0.16(-1.59%) |
May 21, 2024 | 9.722 | 9.940 | 9.722 | 9.940 | 133,996 | +0.21(+2.13%) |
May 20, 2024 | 9.881 | 9.881 | 9.693 | 9.732 | 86,692 | -0.12(-1.20%) |
May 17, 2024 | 9.782 | 9.881 | 9.658 | 9.851 | 137,272 | +0.10(+1.01%) |
May 16, 2024 | 9.772 | 9.792 | 9.604 | 9.752 | 245,993 | -0.04(-0.40%) |
May 15, 2024 | 9.782 | 9.821 | 9.683 | 9.792 | 271,634 | +0.05(+0.51%) |
May 14, 2024 | 9.485 | 9.772 | 9.485 | 9.742 | 775,834 | +0.32(+3.36%) |
May 13, 2024 | 9.495 | 9.564 | 9.297 | 9.426 | 217,815 | -0.07(-0.73%) |
May 10, 2024 | 9.792 | 9.792 | 9.302 | 9.495 | 374,380 | -0.33(-3.32%) |
May 09, 2024 | 10.02 | 10.02 | 9.802 | 9.821 | 178,202 | -0.19(-1.88%) |
May 08, 2024 | 9.683 | 10.09 | 9.623 | 10.01 | 292,627 | +0.32(+3.26%) |
May 07, 2024 | 9.544 | 9.693 | 9.544 | 9.693 | 110,043 | +0.02(+0.20%) |
May 06, 2024 | 9.643 | 9.684 | 9.633 | 9.673 | 87,021 | +0.10(+1.03%) |
May 03, 2024 | 9.604 | 9.604 | 9.495 | 9.574 | 61,948 | +0.06(+0.62%) |
May 02, 2024 | 9.515 | 9.533 | 9.436 | 9.515 | 105,093 | +0.09(+0.94%) |