Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.91 | 11.62 | 10.89 | 11.60 | 42,886 | +0.60(+5.45%) |
Jul 22, 2024 | 10.78 | 11.00 | 10.78 | 11.00 | 14,393 | +0.02(+0.18%) |
Jul 19, 2024 | 10.90 | 11.00 | 10.90 | 10.98 | 3,072 | -0.01(-0.09%) |
Jul 18, 2024 | 10.88 | 11.00 | 10.88 | 10.99 | 4,390 | -0.01(-0.09%) |
Jul 17, 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 19,832 | +0.31(+2.90%) |
Jul 16, 2024 | 10.71 | 10.80 | 10.69 | 10.69 | 37,305 | +0.09(+0.85%) |
Jul 15, 2024 | 10.71 | 10.78 | 10.60 | 10.60 | 11,262 | -0.08(-0.75%) |
Jul 12, 2024 | 10.55 | 10.68 | 10.53 | 10.68 | 10,313 | +0.18(+1.71%) |
Jul 11, 2024 | 10.15 | 10.53 | 10.15 | 10.50 | 4,107 | +0.40(+3.96%) |
Jul 10, 2024 | 10.01 | 10.16 | 10.01 | 10.10 | 9,812 | +0.00(+0.00%) |
Jul 09, 2024 | 10.14 | 10.17 | 10.10 | 10.10 | 3,629 | +0.03(+0.30%) |
Jul 08, 2024 | 10.12 | 10.33 | 10.06 | 10.07 | 3,940 | -0.08(-0.79%) |
Jul 05, 2024 | 10.08 | 10.15 | 10.07 | 10.15 | 3,111 | +0.02(+0.20%) |
Jul 03, 2024 | 10.26 | 10.40 | 10.13 | 10.13 | 2,513 | -0.07(-0.69%) |
Jul 02, 2024 | 10.38 | 10.38 | 10.16 | 10.20 | 5,251 | -0.15(-1.45%) |
Jul 01, 2024 | 10.38 | 10.40 | 10.35 | 10.35 | 2,350 | +0.06(+0.58%) |
Jun 28, 2024 | 10.27 | 10.29 | 10.20 | 10.29 | 4,367 | +0.05(+0.49%) |
Jun 27, 2024 | 10.23 | 10.24 | 10.20 | 10.24 | 3,329 | +0.08(+0.79%) |
Jun 26, 2024 | 9.970 | 10.16 | 9.970 | 10.16 | 4,405 | +0.19(+1.91%) |
Jun 25, 2024 | 9.950 | 10.00 | 9.950 | 9.970 | 2,899 | +0.02(+0.20%) |
Jun 24, 2024 | 9.860 | 9.965 | 9.860 | 9.950 | 11,075 | -0.04(-0.40%) |
Jun 21, 2024 | 9.760 | 9.990 | 9.760 | 9.990 | 17,279 | +0.24(+2.46%) |
Jun 20, 2024 | 9.720 | 9.770 | 9.720 | 9.750 | 8,416 | +0.04(+0.41%) |
Jun 18, 2024 | 9.850 | 9.880 | 9.710 | 9.710 | 9,474 | +0.00(+0.00%) |
Jun 17, 2024 | 9.800 | 9.850 | 9.710 | 9.710 | 4,916 | -0.06(-0.61%) |
Jun 14, 2024 | 9.810 | 9.895 | 9.770 | 9.770 | 19,997 | -0.06(-0.61%) |
Jun 13, 2024 | 9.800 | 9.830 | 9.800 | 9.830 | 6,572 | -0.02(-0.20%) |
Jun 12, 2024 | 10.05 | 10.05 | 9.850 | 9.850 | 3,655 | +0.03(+0.31%) |
Jun 11, 2024 | 9.990 | 9.990 | 9.820 | 9.820 | 2,206 | -0.02(-0.20%) |
Jun 10, 2024 | 9.830 | 10.07 | 9.830 | 9.840 | 8,387 | +0.02(+0.20%) |
Jun 07, 2024 | 9.880 | 9.880 | 9.820 | 9.820 | 8,849 | -0.06(-0.61%) |
Jun 06, 2024 | 10.01 | 10.01 | 9.860 | 9.880 | 6,685 | +0.02(+0.20%) |
Jun 05, 2024 | 10.00 | 10.06 | 9.840 | 9.860 | 19,877 | -0.14(-1.40%) |
Jun 04, 2024 | 10.05 | 10.10 | 10.00 | 10.00 | 27,827 | -0.02(-0.20%) |
Jun 03, 2024 | 10.11 | 10.11 | 10.02 | 10.02 | 11,157 | -0.09(-0.89%) |
May 31, 2024 | 10.00 | 10.16 | 10.00 | 10.11 | 17,742 | +0.11(+1.10%) |
May 30, 2024 | 10.19 | 10.19 | 9.980 | 10.00 | 10,137 | -0.03(-0.30%) |
May 29, 2024 | 10.10 | 10.10 | 10.01 | 10.03 | 15,120 | -0.09(-0.89%) |
May 28, 2024 | 10.15 | 10.19 | 10.12 | 10.12 | 18,664 | -0.03(-0.30%) |
May 24, 2024 | 10.27 | 10.30 | 10.13 | 10.15 | 22,212 | -0.03(-0.29%) |
May 23, 2024 | 10.44 | 10.44 | 10.15 | 10.18 | 13,993 | -0.11(-1.07%) |
May 22, 2024 | 10.34 | 10.34 | 10.28 | 10.29 | 11,225 | +0.01(+0.10%) |
May 21, 2024 | 10.43 | 10.43 | 10.22 | 10.28 | 13,049 | -0.09(-0.87%) |
May 20, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 11,962 | -0.11(-1.05%) |
May 17, 2024 | 10.38 | 10.70 | 10.38 | 10.48 | 5,994 | +0.11(+1.06%) |
May 16, 2024 | 10.27 | 10.50 | 10.25 | 10.37 | 14,023 | +0.01(+0.10%) |
May 15, 2024 | 10.18 | 10.39 | 10.18 | 10.36 | 5,923 | +0.21(+2.07%) |
May 14, 2024 | 10.05 | 10.15 | 10.03 | 10.15 | 25,355 | +0.10(+1.00%) |
May 13, 2024 | 10.06 | 10.13 | 10.05 | 10.05 | 12,078 | -0.04(-0.40%) |
May 10, 2024 | 10.03 | 10.09 | 10.00 | 10.09 | 2,196 | -0.01(-0.10%) |
May 09, 2024 | 9.900 | 10.10 | 9.900 | 10.10 | 8,806 | +0.20(+2.02%) |
May 08, 2024 | 9.801 | 9.979 | 9.801 | 9.900 | 8,641 | +0.07(+0.70%) |
May 07, 2024 | 9.841 | 10.12 | 9.831 | 9.831 | 12,135 | -0.15(-1.49%) |
May 06, 2024 | 9.969 | 10.11 | 9.950 | 9.979 | 5,867 | +0.08(+0.80%) |
May 03, 2024 | 9.979 | 9.979 | 9.860 | 9.900 | 3,581 | +0.10(+1.01%) |
May 02, 2024 | 9.811 | 9.989 | 9.791 | 9.801 | 4,995 | +0.12(+1.23%) |