Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 11.16 | 11.20 | 10.82 | 10.93 | 392,393 | -0.20(-1.80%) |
Jul 26, 2024 | 11.12 | 11.21 | 10.99 | 11.13 | 555,059 | +0.16(+1.46%) |
Jul 25, 2024 | 10.82 | 11.08 | 10.73 | 10.97 | 531,537 | +0.20(+1.86%) |
Jul 24, 2024 | 11.14 | 11.21 | 10.76 | 10.77 | 568,256 | -0.35(-3.15%) |
Jul 23, 2024 | 10.89 | 11.19 | 10.81 | 11.12 | 589,789 | +0.18(+1.65%) |
Jul 22, 2024 | 10.92 | 11.01 | 10.69 | 10.94 | 533,494 | +0.04(+0.37%) |
Jul 19, 2024 | 10.98 | 10.98 | 10.78 | 10.90 | 360,794 | -0.11(-1.00%) |
Jul 18, 2024 | 10.94 | 11.05 | 10.88 | 11.01 | 548,215 | +0.02(+0.18%) |
Jul 17, 2024 | 10.81 | 11.11 | 10.80 | 10.99 | 590,060 | +0.13(+1.20%) |
Jul 16, 2024 | 10.57 | 10.94 | 10.43 | 10.86 | 549,813 | +0.33(+3.13%) |
Jul 15, 2024 | 10.38 | 10.68 | 10.35 | 10.53 | 584,187 | +0.25(+2.43%) |
Jul 12, 2024 | 10.30 | 10.39 | 10.17 | 10.28 | 429,375 | +0.14(+1.38%) |
Jul 11, 2024 | 9.950 | 10.18 | 9.880 | 10.14 | 523,369 | +0.33(+3.36%) |
Jul 10, 2024 | 9.760 | 9.810 | 9.700 | 9.810 | 352,098 | +0.09(+0.93%) |
Jul 09, 2024 | 9.850 | 9.910 | 9.705 | 9.720 | 253,754 | -0.19(-1.92%) |
Jul 08, 2024 | 9.960 | 10.05 | 9.885 | 9.910 | 330,159 | +0.03(+0.30%) |
Jul 05, 2024 | 10.14 | 10.14 | 9.860 | 9.880 | 436,300 | -0.35(-3.42%) |
Jul 03, 2024 | 10.08 | 10.38 | 10.08 | 10.23 | 354,998 | +0.14(+1.39%) |
Jul 02, 2024 | 10.05 | 10.16 | 10.02 | 10.09 | 438,860 | +0.05(+0.50%) |
Jul 01, 2024 | 9.900 | 10.07 | 9.880 | 10.04 | 580,893 | +0.24(+2.45%) |
Jun 28, 2024 | 9.670 | 9.810 | 9.580 | 9.800 | 1,406,052 | +0.26(+2.73%) |
Jun 27, 2024 | 9.630 | 9.650 | 9.470 | 9.540 | 353,779 | -0.05(-0.52%) |
Jun 26, 2024 | 9.390 | 9.600 | 9.390 | 9.590 | 447,410 | +0.10(+1.05%) |
Jun 25, 2024 | 9.590 | 9.610 | 9.420 | 9.490 | 419,044 | -0.11(-1.15%) |
Jun 24, 2024 | 9.650 | 9.760 | 9.600 | 9.600 | 627,723 | +0.01(+0.10%) |
Jun 21, 2024 | 9.740 | 9.770 | 9.505 | 9.590 | 2,264,962 | -0.15(-1.54%) |
Jun 20, 2024 | 9.650 | 9.910 | 9.600 | 9.740 | 461,597 | +0.11(+1.14%) |
Jun 18, 2024 | 9.490 | 9.635 | 9.470 | 9.630 | 391,127 | +0.15(+1.58%) |
Jun 17, 2024 | 9.340 | 9.550 | 9.315 | 9.480 | 567,774 | +0.04(+0.42%) |
Jun 14, 2024 | 9.480 | 9.540 | 9.420 | 9.440 | 291,503 | -0.14(-1.46%) |
Jun 13, 2024 | 9.590 | 9.630 | 9.450 | 9.580 | 416,241 | -0.04(-0.42%) |
Jun 12, 2024 | 9.870 | 9.870 | 9.600 | 9.620 | 434,902 | +0.00(+0.00%) |
Jun 11, 2024 | 9.660 | 9.660 | 9.570 | 9.620 | 438,747 | -0.15(-1.54%) |
Jun 10, 2024 | 9.700 | 9.800 | 9.650 | 9.770 | 469,367 | +0.02(+0.21%) |
Jun 07, 2024 | 9.830 | 9.850 | 9.653 | 9.750 | 488,824 | -0.16(-1.61%) |
Jun 06, 2024 | 9.950 | 10.01 | 9.895 | 9.910 | 378,475 | +0.00(+0.00%) |
Jun 05, 2024 | 9.880 | 9.950 | 9.770 | 9.910 | 516,659 | +0.04(+0.41%) |
Jun 04, 2024 | 10.49 | 10.50 | 9.820 | 9.870 | 586,462 | -0.73(-6.89%) |
Jun 03, 2024 | 10.69 | 10.71 | 10.51 | 10.60 | 612,338 | +0.05(+0.47%) |
May 31, 2024 | 10.31 | 10.55 | 10.31 | 10.55 | 453,610 | +0.24(+2.33%) |
May 30, 2024 | 10.28 | 10.38 | 10.25 | 10.31 | 338,807 | +0.05(+0.49%) |
May 29, 2024 | 10.34 | 10.51 | 10.22 | 10.26 | 472,467 | -0.26(-2.47%) |
May 28, 2024 | 10.70 | 10.73 | 10.52 | 10.52 | 1,004,221 | -0.11(-1.03%) |
May 24, 2024 | 10.67 | 10.67 | 10.54 | 10.63 | 290,250 | +0.04(+0.38%) |
May 23, 2024 | 10.59 | 10.64 | 10.44 | 10.59 | 552,496 | +0.01(+0.09%) |
May 22, 2024 | 10.56 | 10.66 | 10.48 | 10.58 | 747,334 | -0.08(-0.75%) |
May 21, 2024 | 10.51 | 10.67 | 10.51 | 10.66 | 254,496 | +0.14(+1.33%) |
May 20, 2024 | 10.51 | 10.70 | 10.44 | 10.52 | 446,044 | +0.00(+0.00%) |
May 17, 2024 | 10.62 | 10.63 | 10.51 | 10.52 | 373,460 | -0.04(-0.38%) |
May 16, 2024 | 10.46 | 10.59 | 10.38 | 10.56 | 391,992 | +0.12(+1.15%) |
May 15, 2024 | 10.37 | 10.48 | 10.30 | 10.44 | 367,677 | +0.13(+1.26%) |
May 14, 2024 | 10.45 | 10.48 | 10.28 | 10.31 | 455,567 | +0.04(+0.39%) |
May 13, 2024 | 10.25 | 10.33 | 10.14 | 10.27 | 499,183 | +0.06(+0.58%) |
May 10, 2024 | 10.39 | 10.41 | 10.14 | 10.21 | 572,720 | -0.14(-1.34%) |
May 09, 2024 | 10.20 | 10.36 | 10.16 | 10.35 | 423,508 | +0.14(+1.36%) |
May 08, 2024 | 10.06 | 10.22 | 10.01 | 10.21 | 1,108,397 | +0.08(+0.78%) |
May 07, 2024 | 10.21 | 10.29 | 10.12 | 10.13 | 789,146 | -0.05(-0.49%) |
May 06, 2024 | 10.22 | 10.33 | 10.16 | 10.18 | 643,584 | -0.03(-0.29%) |
May 03, 2024 | 10.13 | 10.25 | 9.993 | 10.21 | 678,958 | +0.18(+1.78%) |
May 02, 2024 | 9.775 | 10.09 | 9.775 | 10.03 | 699,366 | +0.28(+2.84%) |