Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.55 | 10.95 | 10.55 | 10.88 | 799,554 | +0.31(+2.93%) |
Jul 19, 2024 | 10.73 | 10.85 | 10.55 | 10.57 | 858,646 | -0.20(-1.86%) |
Jul 18, 2024 | 10.98 | 11.17 | 10.75 | 10.77 | 979,221 | -0.32(-2.89%) |
Jul 17, 2024 | 11.55 | 11.71 | 11.08 | 11.09 | 1,247,059 | -0.69(-5.86%) |
Jul 16, 2024 | 11.10 | 11.78 | 11.04 | 11.78 | 1,572,350 | +0.78(+7.09%) |
Jul 15, 2024 | 11.07 | 11.17 | 10.95 | 11.00 | 1,335,408 | +0.00(+0.00%) |
Jul 12, 2024 | 11.10 | 11.12 | 10.97 | 11.00 | 1,244,997 | +0.02(+0.18%) |
Jul 11, 2024 | 11.15 | 11.15 | 10.96 | 10.98 | 1,389,396 | +0.03(+0.27%) |
Jul 10, 2024 | 10.82 | 10.96 | 10.74 | 10.95 | 581,479 | +0.12(+1.11%) |
Jul 09, 2024 | 10.82 | 10.90 | 10.76 | 10.83 | 628,994 | -0.04(-0.37%) |
Jul 08, 2024 | 10.84 | 10.97 | 10.79 | 10.87 | 496,213 | +0.13(+1.21%) |
Jul 05, 2024 | 10.73 | 10.76 | 10.62 | 10.74 | 391,842 | +0.01(+0.09%) |
Jul 03, 2024 | 10.72 | 10.85 | 10.70 | 10.73 | 286,780 | +0.02(+0.19%) |
Jul 02, 2024 | 10.60 | 10.73 | 10.53 | 10.71 | 485,716 | +0.10(+0.94%) |
Jul 01, 2024 | 10.81 | 10.85 | 10.59 | 10.61 | 752,967 | -0.13(-1.21%) |
Jun 28, 2024 | 10.78 | 10.78 | 10.64 | 10.74 | 2,258,694 | +0.03(+0.28%) |
Jun 27, 2024 | 10.85 | 10.85 | 10.54 | 10.71 | 1,556,374 | -0.10(-0.93%) |
Jun 26, 2024 | 10.73 | 10.84 | 10.64 | 10.81 | 1,193,505 | -0.02(-0.18%) |
Jun 25, 2024 | 10.88 | 10.90 | 10.69 | 10.83 | 610,585 | -0.10(-0.91%) |
Jun 24, 2024 | 10.83 | 10.96 | 10.79 | 10.93 | 778,149 | +0.13(+1.20%) |
Jun 21, 2024 | 11.05 | 11.05 | 10.63 | 10.80 | 2,076,706 | +0.12(+1.12%) |
Jun 20, 2024 | 10.60 | 10.75 | 10.58 | 10.68 | 885,542 | +0.04(+0.38%) |
Jun 18, 2024 | 10.55 | 10.68 | 10.45 | 10.64 | 686,056 | +0.14(+1.33%) |
Jun 17, 2024 | 10.34 | 10.57 | 10.28 | 10.50 | 645,257 | +0.16(+1.55%) |
Jun 14, 2024 | 10.40 | 10.49 | 10.30 | 10.34 | 860,809 | -0.11(-1.05%) |
Jun 13, 2024 | 10.17 | 10.46 | 10.10 | 10.45 | 604,377 | +0.26(+2.55%) |
Jun 12, 2024 | 10.20 | 10.46 | 10.17 | 10.19 | 961,098 | +0.27(+2.72%) |
Jun 11, 2024 | 9.860 | 9.920 | 9.760 | 9.920 | 682,660 | -0.01(-0.10%) |
Jun 10, 2024 | 9.760 | 9.970 | 9.720 | 9.930 | 715,616 | +0.08(+0.81%) |
Jun 07, 2024 | 10.00 | 10.07 | 9.820 | 9.850 | 600,253 | -0.23(-2.28%) |
Jun 06, 2024 | 10.18 | 10.18 | 10.02 | 10.08 | 513,207 | -0.20(-1.95%) |
Jun 05, 2024 | 10.25 | 10.34 | 10.09 | 10.28 | 622,834 | +0.10(+0.98%) |
Jun 04, 2024 | 10.28 | 10.31 | 10.07 | 10.18 | 794,180 | -0.19(-1.83%) |
Jun 03, 2024 | 11.04 | 11.04 | 10.26 | 10.37 | 1,106,084 | -0.49(-4.51%) |
May 31, 2024 | 10.91 | 10.99 | 10.64 | 10.86 | 1,135,560 | -0.02(-0.18%) |
May 30, 2024 | 10.61 | 10.91 | 10.60 | 10.88 | 1,410,485 | +0.31(+2.93%) |
May 29, 2024 | 10.64 | 10.70 | 10.55 | 10.57 | 1,070,162 | -0.20(-1.86%) |
May 28, 2024 | 10.84 | 11.04 | 10.71 | 10.77 | 740,971 | +0.04(+0.37%) |
May 24, 2024 | 10.82 | 10.82 | 10.62 | 10.73 | 521,422 | +0.03(+0.28%) |
May 23, 2024 | 10.92 | 10.96 | 10.66 | 10.70 | 577,233 | -0.18(-1.65%) |
May 22, 2024 | 11.10 | 11.11 | 10.79 | 10.88 | 843,225 | -0.22(-1.98%) |
May 21, 2024 | 10.71 | 11.21 | 10.71 | 11.10 | 1,421,861 | +0.39(+3.64%) |
May 20, 2024 | 10.27 | 10.76 | 10.27 | 10.71 | 1,105,103 | +0.41(+3.98%) |
May 17, 2024 | 10.44 | 10.44 | 10.24 | 10.30 | 698,898 | -0.12(-1.15%) |
May 16, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 812,306 | -0.15(-1.42%) |
May 15, 2024 | 10.41 | 10.61 | 10.41 | 10.57 | 404,430 | +0.19(+1.83%) |
May 14, 2024 | 10.67 | 10.69 | 10.37 | 10.38 | 526,078 | -0.16(-1.52%) |
May 13, 2024 | 10.43 | 10.62 | 10.39 | 10.54 | 687,093 | +0.13(+1.25%) |
May 10, 2024 | 10.43 | 10.55 | 10.33 | 10.41 | 633,912 | +0.00(+0.00%) |
May 09, 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 840,988 | +0.31(+3.07%) |
May 08, 2024 | 10.04 | 10.14 | 9.960 | 10.10 | 668,492 | -0.01(-0.10%) |
May 07, 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 603,982 | +0.06(+0.60%) |
May 06, 2024 | 9.990 | 10.13 | 9.900 | 10.05 | 740,961 | +0.07(+0.70%) |
May 03, 2024 | 10.05 | 10.11 | 9.900 | 9.980 | 1,352,287 | +0.04(+0.40%) |
May 02, 2024 | 10.25 | 10.30 | 9.801 | 9.940 | 2,169,993 | -0.26(-2.55%) |