Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.41 | 10.44 | 10.09 | 10.18 | 3,643,684 | -0.08(-0.78%) |
Jul 25, 2024 | 10.42 | 10.53 | 10.22 | 10.26 | 3,913,479 | -0.09(-0.87%) |
Jul 24, 2024 | 10.20 | 10.55 | 10.04 | 10.35 | 3,464,664 | +0.04(+0.39%) |
Jul 23, 2024 | 10.24 | 10.55 | 10.23 | 10.31 | 5,689,801 | +0.03(+0.29%) |
Jul 22, 2024 | 10.42 | 10.62 | 10.21 | 10.28 | 3,204,128 | -0.10(-0.96%) |
Jul 19, 2024 | 10.68 | 10.68 | 10.37 | 10.38 | 2,090,921 | -0.27(-2.54%) |
Jul 18, 2024 | 10.66 | 10.76 | 10.45 | 10.65 | 3,353,258 | +0.05(+0.47%) |
Jul 17, 2024 | 10.74 | 10.93 | 10.57 | 10.60 | 3,232,229 | -0.24(-2.21%) |
Jul 16, 2024 | 10.79 | 10.95 | 10.70 | 10.84 | 2,574,342 | +0.21(+1.98%) |
Jul 15, 2024 | 10.44 | 10.70 | 10.32 | 10.63 | 2,897,254 | +0.22(+2.11%) |
Jul 12, 2024 | 10.56 | 10.62 | 10.34 | 10.41 | 1,790,791 | -0.08(-0.76%) |
Jul 11, 2024 | 10.64 | 10.72 | 10.45 | 10.49 | 1,765,387 | +0.16(+1.55%) |
Jul 10, 2024 | 10.35 | 10.46 | 10.20 | 10.33 | 960,149 | +0.02(+0.19%) |
Jul 09, 2024 | 10.14 | 10.38 | 10.06 | 10.31 | 1,173,053 | +0.14(+1.38%) |
Jul 08, 2024 | 10.14 | 10.23 | 9.980 | 10.17 | 1,473,938 | +0.15(+1.50%) |
Jul 05, 2024 | 9.780 | 10.03 | 9.700 | 10.02 | 940,134 | +0.21(+2.14%) |
Jul 03, 2024 | 9.950 | 9.990 | 9.810 | 9.810 | 511,076 | -0.04(-0.41%) |
Jul 02, 2024 | 9.760 | 9.870 | 9.680 | 9.850 | 1,114,888 | +0.05(+0.51%) |
Jul 01, 2024 | 9.850 | 10.03 | 9.765 | 9.800 | 1,496,706 | -0.12(-1.21%) |
Jun 28, 2024 | 9.910 | 10.05 | 9.750 | 9.920 | 5,790,107 | +0.01(+0.10%) |
Jun 27, 2024 | 9.700 | 9.970 | 9.640 | 9.910 | 1,835,026 | +0.21(+2.16%) |
Jun 26, 2024 | 9.820 | 9.880 | 9.585 | 9.700 | 2,197,892 | -0.17(-1.72%) |
Jun 25, 2024 | 9.930 | 10.02 | 9.810 | 9.870 | 1,573,151 | -0.13(-1.30%) |
Jun 24, 2024 | 10.16 | 10.38 | 9.980 | 10.00 | 5,785,438 | -0.09(-0.89%) |
Jun 21, 2024 | 9.840 | 10.13 | 9.810 | 10.09 | 5,610,420 | +0.29(+2.96%) |
Jun 20, 2024 | 9.670 | 9.965 | 9.555 | 9.800 | 2,274,907 | +0.03(+0.31%) |
Jun 18, 2024 | 10.07 | 10.07 | 9.760 | 9.770 | 1,572,462 | -0.27(-2.69%) |
Jun 17, 2024 | 10.00 | 10.06 | 9.830 | 10.04 | 2,328,917 | -0.10(-0.99%) |
Jun 14, 2024 | 10.53 | 10.57 | 10.13 | 10.14 | 1,671,917 | -0.50(-4.74%) |
Jun 13, 2024 | 10.59 | 10.87 | 10.59 | 10.64 | 1,870,530 | +0.00(+0.05%) |
Jun 12, 2024 | 10.80 | 10.98 | 10.53 | 10.64 | 2,930,574 | +0.24(+2.31%) |
Jun 11, 2024 | 9.970 | 10.44 | 9.970 | 10.40 | 2,439,513 | +0.35(+3.48%) |
Jun 10, 2024 | 9.920 | 10.07 | 9.790 | 10.05 | 1,607,209 | +0.00(+0.00%) |
Jun 07, 2024 | 10.19 | 10.20 | 10.02 | 10.05 | 1,309,773 | -0.22(-2.14%) |
Jun 06, 2024 | 10.40 | 10.49 | 10.23 | 10.27 | 1,206,004 | -0.21(-2.00%) |
Jun 05, 2024 | 10.23 | 10.52 | 10.11 | 10.48 | 1,545,632 | +0.36(+3.56%) |
Jun 04, 2024 | 10.01 | 10.33 | 9.910 | 10.12 | 1,985,089 | +0.09(+0.90%) |
Jun 03, 2024 | 9.980 | 10.32 | 9.850 | 10.03 | 2,673,388 | +0.23(+2.35%) |
May 31, 2024 | 9.930 | 9.970 | 9.775 | 9.800 | 2,904,632 | -0.08(-0.81%) |
May 30, 2024 | 9.640 | 10.00 | 9.550 | 9.880 | 2,203,727 | +0.52(+5.56%) |
May 29, 2024 | 9.410 | 9.480 | 9.280 | 9.360 | 1,644,807 | -0.22(-2.30%) |
May 28, 2024 | 9.740 | 9.755 | 9.380 | 9.580 | 1,757,598 | -0.08(-0.83%) |
May 24, 2024 | 9.450 | 9.690 | 9.420 | 9.660 | 3,165,807 | +0.19(+2.01%) |
May 23, 2024 | 9.730 | 9.730 | 9.380 | 9.470 | 2,784,813 | -0.25(-2.57%) |
May 22, 2024 | 9.850 | 9.980 | 9.610 | 9.720 | 2,160,926 | -0.19(-1.92%) |
May 21, 2024 | 9.690 | 10.06 | 9.690 | 9.910 | 2,201,851 | +0.16(+1.64%) |
May 20, 2024 | 9.590 | 9.760 | 9.530 | 9.750 | 1,984,874 | +0.18(+1.88%) |
May 17, 2024 | 9.490 | 9.590 | 9.340 | 9.570 | 2,151,178 | +0.07(+0.74%) |
May 16, 2024 | 9.610 | 9.630 | 9.280 | 9.500 | 2,513,594 | -0.16(-1.66%) |
May 15, 2024 | 9.540 | 9.795 | 9.465 | 9.660 | 2,741,760 | +0.33(+3.54%) |
May 14, 2024 | 9.490 | 9.630 | 9.125 | 9.330 | 3,135,802 | +0.29(+3.21%) |
May 13, 2024 | 9.330 | 9.450 | 9.020 | 9.040 | 2,762,229 | -0.19(-2.06%) |
May 10, 2024 | 9.500 | 9.560 | 9.130 | 9.230 | 3,519,445 | -0.25(-2.64%) |
May 09, 2024 | 9.970 | 10.00 | 9.240 | 9.480 | 6,928,657 | -0.66(-6.51%) |
May 08, 2024 | 10.26 | 10.38 | 10.11 | 10.14 | 2,242,432 | -0.28(-2.69%) |
May 07, 2024 | 10.40 | 10.57 | 10.26 | 10.42 | 2,876,127 | +0.08(+0.77%) |
May 06, 2024 | 10.39 | 10.46 | 10.29 | 10.34 | 1,084,138 | -0.06(-0.58%) |
May 03, 2024 | 10.74 | 10.79 | 10.36 | 10.40 | 1,379,309 | -0.03(-0.29%) |
May 02, 2024 | 10.51 | 10.61 | 10.37 | 10.43 | 2,576,847 | +0.00(+0.00%) |