Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.09 | 11.18 | 10.97 | 11.00 | 44,135 | -0.13(-1.17%) |
Jul 18, 2024 | 11.23 | 11.35 | 11.02 | 11.13 | 50,669 | -0.14(-1.24%) |
Jul 17, 2024 | 11.20 | 11.32 | 11.03 | 11.27 | 79,927 | +0.15(+1.35%) |
Jul 16, 2024 | 10.89 | 11.17 | 10.79 | 11.12 | 78,901 | +0.19(+1.74%) |
Jul 15, 2024 | 10.75 | 11.04 | 10.66 | 10.93 | 114,388 | +0.33(+3.11%) |
Jul 12, 2024 | 10.95 | 10.98 | 10.55 | 10.60 | 79,816 | -0.27(-2.48%) |
Jul 11, 2024 | 10.13 | 10.91 | 10.11 | 10.87 | 100,094 | +0.85(+8.48%) |
Jul 10, 2024 | 9.990 | 10.13 | 9.920 | 10.02 | 102,322 | +0.05(+0.50%) |
Jul 09, 2024 | 10.19 | 10.21 | 9.940 | 9.970 | 54,640 | -0.31(-3.02%) |
Jul 08, 2024 | 10.23 | 10.32 | 10.12 | 10.28 | 76,482 | +0.04(+0.39%) |
Jul 05, 2024 | 10.26 | 10.35 | 10.06 | 10.24 | 109,873 | -0.06(-0.58%) |
Jul 03, 2024 | 10.26 | 10.49 | 10.25 | 10.30 | 52,795 | +0.03(+0.29%) |
Jul 02, 2024 | 10.24 | 10.30 | 10.20 | 10.27 | 42,620 | +0.09(+0.88%) |
Jul 01, 2024 | 10.55 | 10.56 | 10.12 | 10.18 | 82,344 | -0.34(-3.23%) |
Jun 28, 2024 | 10.61 | 10.65 | 10.47 | 10.52 | 340,062 | +0.04(+0.38%) |
Jun 27, 2024 | 10.60 | 10.66 | 10.39 | 10.48 | 52,708 | -0.07(-0.66%) |
Jun 26, 2024 | 10.47 | 10.57 | 10.35 | 10.55 | 81,724 | +0.02(+0.19%) |
Jun 25, 2024 | 10.39 | 10.55 | 10.37 | 10.53 | 58,126 | +0.11(+1.06%) |
Jun 24, 2024 | 10.23 | 10.47 | 10.23 | 10.42 | 64,986 | +0.18(+1.76%) |
Jun 21, 2024 | 10.28 | 10.32 | 10.15 | 10.24 | 139,399 | -0.04(-0.39%) |
Jun 20, 2024 | 10.05 | 10.38 | 10.05 | 10.28 | 57,754 | +0.24(+2.39%) |
Jun 18, 2024 | 10.00 | 10.24 | 9.990 | 10.04 | 90,691 | +0.06(+0.60%) |
Jun 17, 2024 | 9.760 | 10.00 | 9.760 | 9.980 | 58,989 | +0.18(+1.84%) |
Jun 14, 2024 | 9.900 | 10.01 | 9.680 | 9.800 | 81,405 | -0.14(-1.41%) |
Jun 13, 2024 | 10.15 | 10.18 | 9.920 | 9.940 | 80,480 | -0.32(-3.12%) |
Jun 12, 2024 | 10.50 | 10.61 | 10.26 | 10.26 | 108,506 | -0.10(-0.97%) |
Jun 11, 2024 | 10.26 | 10.37 | 10.24 | 10.36 | 70,034 | -0.06(-0.58%) |
Jun 10, 2024 | 10.33 | 10.49 | 10.27 | 10.42 | 62,312 | +0.09(+0.87%) |
Jun 07, 2024 | 10.27 | 10.38 | 10.04 | 10.33 | 82,045 | +0.28(+2.79%) |
Jun 06, 2024 | 10.00 | 10.12 | 9.845 | 10.05 | 67,626 | +0.15(+1.52%) |
Jun 05, 2024 | 9.650 | 9.990 | 9.620 | 9.900 | 132,801 | +0.26(+2.70%) |
Jun 04, 2024 | 9.830 | 9.960 | 9.570 | 9.640 | 138,205 | -0.38(-3.79%) |
Jun 03, 2024 | 10.63 | 10.63 | 10.02 | 10.02 | 133,974 | -0.53(-5.02%) |
May 31, 2024 | 10.42 | 10.67 | 10.35 | 10.55 | 77,241 | +0.19(+1.83%) |
May 30, 2024 | 10.22 | 10.39 | 10.22 | 10.36 | 107,355 | +0.13(+1.27%) |
May 29, 2024 | 10.52 | 10.55 | 10.21 | 10.23 | 144,940 | -0.34(-3.22%) |
May 28, 2024 | 10.41 | 10.66 | 10.41 | 10.57 | 82,205 | +0.19(+1.83%) |
May 24, 2024 | 10.34 | 10.47 | 10.33 | 10.38 | 63,705 | +0.10(+0.97%) |
May 23, 2024 | 10.52 | 10.52 | 10.23 | 10.28 | 110,157 | -0.22(-2.10%) |
May 22, 2024 | 10.53 | 10.55 | 10.29 | 10.50 | 84,970 | -0.03(-0.28%) |
May 21, 2024 | 10.49 | 10.63 | 10.42 | 10.53 | 71,768 | -0.01(-0.09%) |
May 20, 2024 | 10.43 | 10.62 | 10.33 | 10.54 | 95,734 | +0.11(+1.05%) |
May 17, 2024 | 10.39 | 10.51 | 10.37 | 10.43 | 90,317 | +0.08(+0.77%) |
May 16, 2024 | 10.42 | 10.52 | 10.32 | 10.35 | 100,485 | -0.03(-0.29%) |
May 15, 2024 | 10.35 | 10.43 | 10.15 | 10.38 | 91,828 | -0.05(-0.48%) |
May 14, 2024 | 10.20 | 10.44 | 10.19 | 10.43 | 113,500 | +0.24(+2.34%) |
May 13, 2024 | 9.952 | 10.21 | 9.874 | 10.19 | 167,372 | +0.19(+1.89%) |
May 10, 2024 | 10.38 | 10.49 | 9.982 | 10.00 | 159,854 | -0.41(-3.92%) |
May 09, 2024 | 10.13 | 10.46 | 10.13 | 10.41 | 95,001 | +0.29(+2.85%) |
May 08, 2024 | 9.912 | 10.21 | 9.808 | 10.12 | 112,682 | +0.19(+1.90%) |
May 07, 2024 | 9.226 | 10.04 | 9.226 | 9.932 | 158,865 | -0.03(-0.30%) |
May 06, 2024 | 10.04 | 10.19 | 9.912 | 9.962 | 166,635 | -0.04(-0.40%) |
May 03, 2024 | 10.00 | 10.16 | 9.872 | 10.00 | 152,715 | +0.11(+1.11%) |
May 02, 2024 | 9.843 | 9.952 | 9.733 | 9.892 | 283,068 | +0.14(+1.43%) |