Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.77 | 11.06 | 10.56 | 10.64 | 560,654 | -0.08(-0.75%) |
Jul 18, 2024 | 11.25 | 11.52 | 10.71 | 10.72 | 769,893 | -0.53(-4.71%) |
Jul 17, 2024 | 11.28 | 11.55 | 11.13 | 11.25 | 711,754 | -0.06(-0.53%) |
Jul 16, 2024 | 10.86 | 11.38 | 10.80 | 11.31 | 999,991 | +0.57(+5.31%) |
Jul 15, 2024 | 10.74 | 11.07 | 10.69 | 10.74 | 682,784 | +0.13(+1.23%) |
Jul 12, 2024 | 10.63 | 10.83 | 10.46 | 10.61 | 801,075 | +0.14(+1.34%) |
Jul 11, 2024 | 9.940 | 10.61 | 9.940 | 10.47 | 1,435,054 | +0.72(+7.38%) |
Jul 10, 2024 | 9.650 | 9.770 | 9.595 | 9.750 | 393,808 | +0.14(+1.46%) |
Jul 09, 2024 | 9.430 | 9.655 | 9.330 | 9.610 | 711,293 | +0.18(+1.91%) |
Jul 08, 2024 | 9.510 | 9.670 | 9.410 | 9.430 | 763,340 | -0.10(-1.05%) |
Jul 05, 2024 | 9.680 | 9.760 | 9.445 | 9.530 | 465,375 | -0.17(-1.75%) |
Jul 03, 2024 | 9.920 | 10.00 | 9.660 | 9.700 | 371,148 | -0.19(-1.92%) |
Jul 02, 2024 | 9.700 | 9.955 | 9.540 | 9.890 | 451,843 | +0.16(+1.64%) |
Jul 01, 2024 | 9.970 | 10.18 | 9.640 | 9.730 | 783,744 | -0.27(-2.70%) |
Jun 28, 2024 | 9.920 | 10.07 | 9.670 | 10.00 | 2,922,251 | +0.14(+1.42%) |
Jun 27, 2024 | 9.850 | 9.880 | 9.495 | 9.860 | 1,064,340 | +0.04(+0.41%) |
Jun 26, 2024 | 9.620 | 9.830 | 9.450 | 9.820 | 1,670,433 | +0.14(+1.45%) |
Jun 25, 2024 | 10.26 | 10.26 | 9.670 | 9.680 | 1,695,626 | -0.48(-4.72%) |
Jun 24, 2024 | 11.05 | 11.22 | 9.925 | 10.16 | 2,390,353 | -0.90(-8.14%) |
Jun 21, 2024 | 11.10 | 11.52 | 11.01 | 11.06 | 2,597,013 | -0.23(-2.04%) |
Jun 20, 2024 | 11.15 | 11.36 | 11.01 | 11.29 | 605,611 | +0.05(+0.44%) |
Jun 18, 2024 | 11.10 | 11.40 | 11.07 | 11.24 | 549,210 | -0.04(-0.35%) |
Jun 17, 2024 | 11.23 | 11.32 | 10.98 | 11.28 | 631,745 | -0.05(-0.44%) |
Jun 14, 2024 | 11.41 | 11.45 | 11.08 | 11.33 | 729,916 | -0.27(-2.33%) |
Jun 13, 2024 | 11.52 | 11.65 | 11.22 | 11.60 | 746,301 | +0.08(+0.69%) |
Jun 12, 2024 | 11.50 | 11.79 | 11.44 | 11.52 | 1,195,049 | +0.36(+3.23%) |
Jun 11, 2024 | 10.86 | 11.28 | 10.66 | 11.16 | 622,154 | +0.18(+1.64%) |
Jun 10, 2024 | 10.95 | 11.16 | 10.60 | 10.98 | 1,054,993 | -0.22(-1.96%) |
Jun 07, 2024 | 10.98 | 11.33 | 10.94 | 11.20 | 1,028,959 | +0.08(+0.72%) |
Jun 06, 2024 | 10.35 | 11.49 | 10.20 | 11.12 | 2,274,511 | +0.79(+7.65%) |
Jun 05, 2024 | 9.350 | 10.34 | 9.260 | 10.33 | 795,606 | +1.05(+11.31%) |
Jun 04, 2024 | 9.490 | 9.490 | 9.225 | 9.280 | 655,102 | -0.29(-3.03%) |
Jun 03, 2024 | 9.670 | 9.760 | 9.365 | 9.570 | 674,149 | +0.09(+0.95%) |
May 31, 2024 | 9.790 | 9.840 | 9.320 | 9.480 | 757,393 | -0.21(-2.17%) |
May 30, 2024 | 9.900 | 10.29 | 9.645 | 9.690 | 786,644 | -0.30(-3.00%) |
May 29, 2024 | 9.900 | 10.05 | 9.780 | 9.990 | 585,884 | -0.12(-1.19%) |
May 28, 2024 | 10.25 | 10.48 | 9.885 | 10.11 | 916,893 | +0.04(+0.40%) |
May 24, 2024 | 9.700 | 10.12 | 9.655 | 10.07 | 665,135 | +0.45(+4.68%) |
May 23, 2024 | 9.930 | 10.02 | 9.595 | 9.620 | 755,950 | -0.10(-1.03%) |
May 22, 2024 | 9.700 | 9.775 | 9.565 | 9.720 | 532,121 | -0.04(-0.41%) |
May 21, 2024 | 9.880 | 9.920 | 9.635 | 9.760 | 586,163 | -0.13(-1.31%) |
May 20, 2024 | 9.980 | 10.20 | 9.840 | 9.890 | 629,481 | -0.09(-0.90%) |
May 17, 2024 | 9.910 | 9.990 | 9.670 | 9.980 | 540,211 | +0.13(+1.32%) |
May 16, 2024 | 9.860 | 9.955 | 9.681 | 9.850 | 799,841 | +0.01(+0.10%) |
May 15, 2024 | 10.02 | 10.17 | 9.820 | 9.840 | 692,779 | +0.01(+0.10%) |
May 14, 2024 | 9.760 | 9.860 | 9.490 | 9.830 | 534,804 | +0.33(+3.47%) |
May 13, 2024 | 9.800 | 10.01 | 9.425 | 9.500 | 933,267 | -0.17(-1.76%) |
May 10, 2024 | 9.250 | 9.690 | 9.170 | 9.670 | 1,418,430 | +0.48(+5.22%) |
May 09, 2024 | 9.660 | 9.690 | 8.985 | 9.190 | 1,469,879 | -0.50(-5.16%) |
May 08, 2024 | 9.660 | 9.970 | 9.355 | 9.690 | 1,744,653 | -0.07(-0.72%) |
May 07, 2024 | 9.160 | 10.12 | 9.000 | 9.760 | 3,344,588 | -0.84(-7.92%) |
May 06, 2024 | 10.53 | 10.71 | 10.36 | 10.60 | 1,364,570 | +0.34(+3.31%) |
May 03, 2024 | 10.50 | 10.58 | 9.890 | 10.26 | 1,807,253 | -0.09(-0.87%) |
May 02, 2024 | 10.29 | 10.44 | 10.16 | 10.35 | 1,026,821 | +0.29(+2.88%) |