Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.03 | 10.05 | 9.980 | 10.02 | 282,175 | +0.09(+0.93%) |
Jul 19, 2024 | 9.900 | 9.970 | 9.860 | 9.930 | 214,806 | -0.11(-1.10%) |
Jul 18, 2024 | 10.15 | 10.15 | 10.03 | 10.04 | 138,790 | +0.23(+2.39%) |
Jul 17, 2024 | 9.780 | 9.860 | 9.730 | 9.806 | 134,988 | +0.33(+3.44%) |
Jul 16, 2024 | 9.495 | 9.550 | 9.400 | 9.480 | 453,587 | -0.06(-0.63%) |
Jul 15, 2024 | 9.570 | 9.570 | 9.400 | 9.540 | 258,148 | -0.97(-9.23%) |
Jul 12, 2024 | 10.54 | 10.62 | 10.49 | 10.51 | 217,213 | +0.14(+1.35%) |
Jul 11, 2024 | 10.45 | 10.45 | 10.37 | 10.37 | 108,965 | +0.05(+0.48%) |
Jul 10, 2024 | 10.23 | 10.32 | 10.19 | 10.32 | 704,360 | +0.06(+0.58%) |
Jul 09, 2024 | 10.23 | 10.28 | 10.16 | 10.26 | 525,642 | -0.04(-0.39%) |
Jul 08, 2024 | 10.46 | 10.46 | 10.27 | 10.30 | 195,756 | -0.11(-1.06%) |
Jul 05, 2024 | 10.46 | 10.47 | 10.31 | 10.41 | 94,850 | +0.11(+1.07%) |
Jul 03, 2024 | 10.32 | 10.40 | 10.29 | 10.30 | 24,844 | +0.10(+0.98%) |
Jul 02, 2024 | 10.17 | 10.23 | 10.15 | 10.20 | 329,475 | +0.03(+0.29%) |
Jul 01, 2024 | 10.24 | 10.27 | 10.14 | 10.17 | 140,761 | -0.03(-0.29%) |
Jun 28, 2024 | 10.14 | 10.25 | 10.13 | 10.20 | 138,581 | -0.17(-1.64%) |
Jun 27, 2024 | 10.37 | 10.43 | 10.34 | 10.37 | 126,964 | -0.12(-1.19%) |
Jun 26, 2024 | 10.41 | 10.51 | 10.38 | 10.49 | 196,198 | -0.17(-1.55%) |
Jun 25, 2024 | 10.62 | 10.68 | 10.59 | 10.66 | 329,189 | -0.05(-0.47%) |
Jun 24, 2024 | 10.69 | 10.73 | 10.67 | 10.71 | 223,210 | +0.27(+2.59%) |
Jun 21, 2024 | 10.40 | 10.47 | 10.38 | 10.44 | 104,311 | -0.06(-0.57%) |
Jun 20, 2024 | 10.47 | 10.54 | 10.40 | 10.50 | 236,130 | -0.28(-2.60%) |
Jun 18, 2024 | 10.74 | 10.79 | 10.70 | 10.78 | 278,530 | +0.39(+3.75%) |
Jun 17, 2024 | 10.24 | 10.39 | 10.24 | 10.39 | 178,618 | +0.05(+0.48%) |
Jun 14, 2024 | 10.31 | 10.38 | 10.28 | 10.34 | 138,562 | -0.17(-1.62%) |
Jun 13, 2024 | 10.53 | 10.55 | 10.45 | 10.51 | 73,557 | +0.01(+0.10%) |
Jun 12, 2024 | 10.59 | 10.62 | 10.50 | 10.50 | 112,420 | +0.12(+1.16%) |
Jun 11, 2024 | 10.43 | 10.43 | 10.33 | 10.38 | 152,898 | -0.07(-0.67%) |
Jun 10, 2024 | 10.35 | 10.45 | 10.31 | 10.45 | 101,552 | +0.00(+0.00%) |
Jun 07, 2024 | 10.40 | 10.51 | 10.39 | 10.45 | 77,556 | -0.19(-1.79%) |
Jun 06, 2024 | 10.60 | 10.71 | 10.57 | 10.64 | 74,556 | +0.07(+0.61%) |
Jun 05, 2024 | 10.78 | 10.78 | 10.49 | 10.57 | 75,548 | -0.29(-2.62%) |
Jun 04, 2024 | 10.78 | 10.89 | 10.77 | 10.86 | 113,742 | +0.11(+1.02%) |
Jun 03, 2024 | 10.74 | 10.84 | 10.71 | 10.75 | 82,328 | +0.05(+0.47%) |
May 31, 2024 | 10.60 | 10.70 | 10.55 | 10.70 | 133,556 | +0.23(+2.20%) |
May 30, 2024 | 10.44 | 10.50 | 10.43 | 10.47 | 411,147 | +0.19(+1.85%) |
May 29, 2024 | 10.35 | 10.39 | 10.28 | 10.28 | 207,338 | -0.32(-3.02%) |
May 28, 2024 | 10.61 | 10.66 | 10.56 | 10.60 | 136,786 | +0.15(+1.44%) |
May 24, 2024 | 10.44 | 10.47 | 10.39 | 10.45 | 262,793 | -0.01(-0.10%) |
May 23, 2024 | 10.46 | 10.51 | 10.40 | 10.46 | 145,888 | +0.06(+0.58%) |
May 22, 2024 | 10.44 | 10.49 | 10.40 | 10.40 | 157,809 | -0.36(-3.35%) |
May 21, 2024 | 10.76 | 10.78 | 10.70 | 10.76 | 159,454 | -0.20(-1.82%) |
May 20, 2024 | 11.00 | 11.07 | 10.92 | 10.96 | 51,645 | +0.01(+0.05%) |
May 17, 2024 | 10.95 | 11.01 | 10.93 | 10.96 | 77,640 | +0.27(+2.48%) |
May 16, 2024 | 10.66 | 10.78 | 10.66 | 10.69 | 60,734 | +0.02(+0.19%) |
May 15, 2024 | 10.67 | 10.68 | 10.60 | 10.67 | 73,648 | -0.02(-0.19%) |
May 14, 2024 | 10.68 | 10.72 | 10.64 | 10.69 | 175,570 | +0.13(+1.24%) |
May 13, 2024 | 10.54 | 10.58 | 10.51 | 10.56 | 152,561 | -0.20(-1.87%) |
May 10, 2024 | 10.76 | 10.85 | 10.68 | 10.76 | 74,624 | -0.13(-1.19%) |
May 09, 2024 | 10.74 | 11.09 | 10.74 | 10.89 | 88,934 | +0.13(+1.21%) |
May 08, 2024 | 10.74 | 10.79 | 10.72 | 10.76 | 64,771 | +0.07(+0.65%) |
May 07, 2024 | 10.68 | 10.78 | 10.64 | 10.69 | 212,737 | -0.04(-0.37%) |
May 06, 2024 | 10.78 | 10.81 | 10.70 | 10.73 | 120,949 | -0.05(-0.46%) |
May 03, 2024 | 10.92 | 10.94 | 10.75 | 10.78 | 80,605 | +0.15(+1.41%) |
May 02, 2024 | 10.51 | 10.64 | 10.48 | 10.63 | 80,014 | +0.04(+0.38%) |