Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 9.900 | 9.975 | 9.645 | 9.780 | 3,176,474 | -0.06(-0.61%) |
Jul 11, 2024 | 10.08 | 10.15 | 9.800 | 9.840 | 2,928,125 | -0.24(-2.38%) |
Jul 10, 2024 | 10.35 | 10.35 | 10.07 | 10.08 | 1,955,582 | -0.13(-1.27%) |
Jul 09, 2024 | 10.39 | 10.44 | 9.990 | 10.21 | 2,484,797 | -0.21(-2.02%) |
Jul 08, 2024 | 10.31 | 10.46 | 10.12 | 10.42 | 1,913,132 | +0.05(+0.48%) |
Jul 05, 2024 | 10.30 | 10.51 | 10.29 | 10.37 | 1,282,820 | +0.09(+0.88%) |
Jul 03, 2024 | 10.21 | 10.32 | 10.16 | 10.28 | 1,515,883 | +0.07(+0.69%) |
Jul 02, 2024 | 10.62 | 10.65 | 10.21 | 10.21 | 1,496,558 | -0.36(-3.41%) |
Jul 01, 2024 | 10.53 | 10.69 | 10.29 | 10.57 | 1,685,768 | -0.06(-0.56%) |
Jun 28, 2024 | 10.65 | 10.76 | 10.42 | 10.63 | 1,985,125 | -0.11(-1.02%) |
Jun 27, 2024 | 10.77 | 10.90 | 10.68 | 10.74 | 1,372,883 | +0.07(+0.66%) |
Jun 26, 2024 | 10.62 | 10.82 | 10.61 | 10.67 | 1,310,697 | +0.18(+1.72%) |
Jun 25, 2024 | 10.28 | 10.56 | 10.20 | 10.49 | 1,608,668 | +0.25(+2.39%) |
Jun 24, 2024 | 10.47 | 10.50 | 10.03 | 10.24 | 2,012,340 | -0.30(-2.81%) |
Jun 21, 2024 | 10.50 | 10.71 | 10.44 | 10.54 | 1,625,949 | +0.14(+1.33%) |
Jun 20, 2024 | 10.66 | 10.67 | 10.32 | 10.40 | 1,806,744 | -0.19(-1.77%) |
Jun 18, 2024 | 10.82 | 10.84 | 10.57 | 10.59 | 1,657,336 | -0.20(-1.83%) |
Jun 17, 2024 | 11.14 | 11.19 | 10.75 | 10.79 | 1,936,233 | -0.26(-2.32%) |
Jun 14, 2024 | 11.20 | 11.27 | 10.98 | 11.04 | 1,848,392 | +0.10(+0.90%) |
Jun 13, 2024 | 10.91 | 11.14 | 10.89 | 10.95 | 1,879,582 | +0.08(+0.73%) |
Jun 12, 2024 | 10.53 | 10.94 | 10.48 | 10.87 | 4,099,897 | -0.02(-0.18%) |
Jun 11, 2024 | 10.65 | 11.00 | 10.64 | 10.89 | 2,775,779 | +0.40(+3.86%) |
Jun 10, 2024 | 10.51 | 10.69 | 10.45 | 10.48 | 1,858,188 | +0.11(+1.05%) |
Jun 07, 2024 | 10.52 | 10.56 | 10.20 | 10.37 | 2,348,895 | -0.12(-1.13%) |
Jun 06, 2024 | 10.43 | 10.61 | 10.33 | 10.49 | 1,900,120 | +0.01(+0.09%) |
Jun 05, 2024 | 10.46 | 10.69 | 10.43 | 10.48 | 2,486,645 | -0.07(-0.65%) |
Jun 04, 2024 | 10.54 | 10.70 | 10.32 | 10.55 | 2,447,457 | +0.16(+1.52%) |
Jun 03, 2024 | 10.21 | 10.67 | 10.19 | 10.39 | 4,123,526 | +0.19(+1.84%) |
May 31, 2024 | 10.61 | 10.71 | 10.18 | 10.21 | 3,357,458 | -0.43(-4.08%) |
May 30, 2024 | 10.81 | 10.88 | 10.58 | 10.64 | 3,006,536 | -0.20(-1.82%) |
May 29, 2024 | 10.83 | 10.92 | 10.73 | 10.84 | 3,155,743 | +0.29(+2.71%) |
May 28, 2024 | 10.29 | 10.66 | 10.29 | 10.55 | 2,530,279 | +0.34(+3.28%) |
May 24, 2024 | 10.33 | 10.37 | 10.22 | 10.22 | 2,497,721 | -0.21(-1.99%) |
May 23, 2024 | 9.989 | 10.50 | 9.969 | 10.42 | 5,463,866 | +0.46(+4.65%) |
May 22, 2024 | 9.870 | 10.03 | 9.737 | 9.959 | 2,603,677 | +0.16(+1.61%) |
May 21, 2024 | 9.959 | 9.959 | 9.772 | 9.801 | 2,118,264 | -0.17(-1.68%) |
May 20, 2024 | 9.663 | 9.989 | 9.614 | 9.969 | 2,493,091 | +0.35(+3.69%) |
May 17, 2024 | 9.713 | 9.779 | 9.609 | 9.614 | 2,416,049 | -0.17(-1.71%) |
May 16, 2024 | 9.722 | 9.796 | 9.644 | 9.782 | 2,946,585 | +0.01(+0.10%) |
May 15, 2024 | 9.929 | 9.929 | 9.742 | 9.772 | 1,894,396 | -0.22(-2.17%) |
May 14, 2024 | 10.08 | 10.14 | 9.969 | 9.989 | 3,410,371 | -0.14(-1.36%) |
May 13, 2024 | 9.939 | 10.14 | 9.885 | 10.13 | 1,528,304 | +0.14(+1.38%) |
May 10, 2024 | 10.02 | 10.06 | 9.949 | 9.989 | 2,390,332 | -0.12(-1.17%) |
May 09, 2024 | 10.41 | 10.42 | 10.11 | 10.11 | 1,763,659 | -0.22(-2.10%) |
May 08, 2024 | 10.48 | 10.56 | 10.28 | 10.32 | 2,156,616 | -0.14(-1.32%) |
May 07, 2024 | 10.45 | 10.52 | 10.38 | 10.46 | 1,956,137 | -0.10(-0.93%) |
May 06, 2024 | 10.73 | 10.78 | 10.55 | 10.56 | 2,486,056 | -0.36(-3.34%) |
May 03, 2024 | 10.86 | 11.11 | 10.78 | 10.93 | 3,290,845 | -0.10(-0.89%) |
May 02, 2024 | 10.91 | 11.26 | 10.85 | 11.02 | 3,376,995 | -0.08(-0.71%) |