Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.800 | 9.855 | 9.720 | 9.750 | 447,448 | -0.03(-0.31%) |
Jul 18, 2024 | 9.990 | 10.06 | 9.700 | 9.780 | 560,053 | -0.28(-2.78%) |
Jul 17, 2024 | 9.730 | 10.16 | 9.730 | 10.06 | 1,610,484 | +0.24(+2.44%) |
Jul 16, 2024 | 9.730 | 9.830 | 9.660 | 9.820 | 602,409 | +0.23(+2.40%) |
Jul 15, 2024 | 9.580 | 9.730 | 9.523 | 9.590 | 828,988 | +0.13(+1.37%) |
Jul 12, 2024 | 9.570 | 9.680 | 9.440 | 9.460 | 782,311 | -0.03(-0.32%) |
Jul 11, 2024 | 9.330 | 9.600 | 9.276 | 9.490 | 1,483,059 | +0.32(+3.49%) |
Jul 10, 2024 | 9.560 | 9.570 | 9.110 | 9.170 | 4,247,829 | -0.33(-3.47%) |
Jul 09, 2024 | 9.580 | 9.630 | 9.180 | 9.500 | 1,615,612 | -0.19(-1.96%) |
Jul 08, 2024 | 9.690 | 9.750 | 9.305 | 9.690 | 3,648,272 | +0.07(+0.73%) |
Jul 05, 2024 | 9.400 | 9.640 | 9.190 | 9.620 | 1,817,105 | +0.20(+2.12%) |
Jul 03, 2024 | 8.560 | 9.475 | 8.530 | 9.420 | 17,436,610 | -0.79(-7.74%) |
Jul 02, 2024 | 10.43 | 10.59 | 10.15 | 10.21 | 817,675 | -0.22(-2.11%) |
Jul 01, 2024 | 10.56 | 10.60 | 10.06 | 10.43 | 934,039 | -0.13(-1.23%) |
Jun 28, 2024 | 10.71 | 10.86 | 10.39 | 10.56 | 1,835,979 | -0.07(-0.66%) |
Jun 27, 2024 | 10.59 | 10.65 | 10.29 | 10.63 | 464,024 | +0.12(+1.14%) |
Jun 26, 2024 | 10.38 | 10.53 | 10.34 | 10.51 | 372,735 | +0.06(+0.57%) |
Jun 25, 2024 | 10.55 | 10.55 | 10.35 | 10.45 | 555,975 | -0.13(-1.23%) |
Jun 24, 2024 | 10.50 | 10.63 | 10.33 | 10.58 | 562,767 | +0.08(+0.76%) |
Jun 21, 2024 | 10.67 | 10.78 | 10.44 | 10.50 | 1,324,249 | -0.19(-1.78%) |
Jun 20, 2024 | 10.65 | 10.75 | 10.56 | 10.69 | 526,810 | -0.05(-0.47%) |
Jun 18, 2024 | 10.81 | 10.93 | 10.71 | 10.74 | 364,593 | -0.06(-0.56%) |
Jun 17, 2024 | 10.59 | 10.87 | 10.34 | 10.80 | 497,985 | +0.20(+1.89%) |
Jun 14, 2024 | 10.51 | 10.66 | 10.38 | 10.60 | 361,158 | -0.06(-0.56%) |
Jun 13, 2024 | 10.97 | 10.97 | 10.55 | 10.66 | 866,854 | -0.34(-3.09%) |
Jun 12, 2024 | 11.18 | 11.24 | 10.77 | 11.00 | 712,662 | +0.13(+1.20%) |
Jun 11, 2024 | 10.61 | 11.27 | 10.32 | 10.87 | 1,534,261 | +0.17(+1.59%) |
Jun 10, 2024 | 10.14 | 10.99 | 10.11 | 10.70 | 911,285 | +0.44(+4.29%) |
Jun 07, 2024 | 9.920 | 10.33 | 9.800 | 10.26 | 984,476 | +0.23(+2.29%) |
Jun 06, 2024 | 9.900 | 10.20 | 9.895 | 10.03 | 497,680 | +0.07(+0.75%) |
Jun 05, 2024 | 9.960 | 10.04 | 9.805 | 9.955 | 297,286 | +0.09(+0.86%) |
Jun 04, 2024 | 10.04 | 10.18 | 9.760 | 9.870 | 393,524 | -0.19(-1.89%) |
Jun 03, 2024 | 9.860 | 10.20 | 9.750 | 10.06 | 695,867 | +0.32(+3.29%) |
May 31, 2024 | 9.770 | 9.840 | 9.590 | 9.740 | 382,550 | +0.04(+0.41%) |
May 30, 2024 | 9.890 | 9.925 | 9.680 | 9.700 | 260,155 | -0.06(-0.61%) |
May 29, 2024 | 9.680 | 9.820 | 9.590 | 9.760 | 261,584 | -0.07(-0.71%) |
May 28, 2024 | 9.780 | 9.890 | 9.710 | 9.830 | 338,259 | +0.06(+0.61%) |
May 24, 2024 | 9.880 | 9.955 | 9.715 | 9.770 | 232,580 | -0.06(-0.61%) |
May 23, 2024 | 9.850 | 9.985 | 9.660 | 9.830 | 366,412 | +0.01(+0.10%) |
May 22, 2024 | 10.08 | 10.08 | 9.795 | 9.820 | 317,744 | -0.26(-2.58%) |
May 21, 2024 | 10.16 | 10.20 | 10.02 | 10.08 | 437,607 | -0.13(-1.27%) |
May 20, 2024 | 10.16 | 10.41 | 10.15 | 10.21 | 415,547 | +0.03(+0.29%) |
May 17, 2024 | 10.17 | 10.22 | 10.08 | 10.18 | 571,338 | +0.09(+0.89%) |
May 16, 2024 | 10.27 | 10.35 | 10.03 | 10.09 | 419,832 | -0.22(-2.13%) |
May 15, 2024 | 10.65 | 10.88 | 10.23 | 10.31 | 443,536 | -0.18(-1.72%) |
May 14, 2024 | 10.50 | 10.67 | 10.43 | 10.49 | 416,286 | +0.19(+1.84%) |
May 13, 2024 | 10.45 | 10.66 | 10.10 | 10.30 | 572,110 | -0.03(-0.29%) |
May 10, 2024 | 9.960 | 10.84 | 9.960 | 10.33 | 775,487 | -0.25(-2.36%) |
May 09, 2024 | 11.04 | 11.04 | 10.35 | 10.58 | 1,313,820 | -0.39(-3.56%) |
May 08, 2024 | 10.83 | 11.04 | 10.79 | 10.97 | 458,436 | +0.02(+0.18%) |
May 07, 2024 | 10.81 | 11.01 | 10.64 | 10.95 | 516,433 | +0.15(+1.39%) |
May 06, 2024 | 10.39 | 10.82 | 10.32 | 10.80 | 888,858 | +0.47(+4.55%) |
May 03, 2024 | 10.57 | 10.57 | 10.25 | 10.33 | 338,244 | -0.06(-0.58%) |
May 02, 2024 | 10.29 | 10.53 | 10.23 | 10.39 | 570,227 | +0.23(+2.26%) |