Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.21 | 11.30 | 11.03 | 11.06 | 798,635 | -0.12(-1.07%) |
Jul 17, 2024 | 11.26 | 11.48 | 11.14 | 11.18 | 643,541 | -0.08(-0.71%) |
Jul 16, 2024 | 11.24 | 11.32 | 11.16 | 11.26 | 715,926 | -0.03(-0.27%) |
Jul 15, 2024 | 11.24 | 11.32 | 11.09 | 11.29 | 1,014,244 | +0.07(+0.62%) |
Jul 12, 2024 | 11.22 | 11.26 | 11.10 | 11.22 | 740,218 | +0.06(+0.54%) |
Jul 11, 2024 | 10.89 | 11.21 | 10.72 | 11.16 | 1,089,427 | +0.36(+3.33%) |
Jul 10, 2024 | 11.01 | 11.06 | 10.76 | 10.80 | 2,090,205 | -0.22(-2.00%) |
Jul 09, 2024 | 11.06 | 11.25 | 11.00 | 11.02 | 1,138,044 | -0.06(-0.54%) |
Jul 08, 2024 | 10.96 | 11.13 | 10.96 | 11.08 | 761,784 | +0.02(+0.18%) |
Jul 05, 2024 | 11.37 | 11.41 | 10.95 | 11.06 | 1,158,366 | -0.29(-2.56%) |
Jul 03, 2024 | 11.22 | 11.43 | 11.17 | 11.35 | 640,534 | +0.20(+1.79%) |
Jul 02, 2024 | 11.13 | 11.23 | 10.99 | 11.15 | 1,227,521 | +0.13(+1.18%) |
Jul 01, 2024 | 11.12 | 11.13 | 10.94 | 11.02 | 560,362 | +0.01(+0.09%) |
Jun 28, 2024 | 11.24 | 11.24 | 10.97 | 11.01 | 781,302 | -0.10(-0.92%) |
Jun 27, 2024 | 11.14 | 11.22 | 11.06 | 11.11 | 715,004 | +0.04(+0.36%) |
Jun 26, 2024 | 11.19 | 11.23 | 11.00 | 11.07 | 616,817 | -0.17(-1.50%) |
Jun 25, 2024 | 11.31 | 11.43 | 11.23 | 11.24 | 739,009 | -0.11(-0.96%) |
Jun 24, 2024 | 11.02 | 11.40 | 10.91 | 11.35 | 1,231,369 | +0.44(+4.00%) |
Jun 21, 2024 | 11.21 | 11.23 | 10.91 | 10.91 | 1,187,087 | -0.29(-2.57%) |
Jun 20, 2024 | 11.18 | 11.30 | 11.10 | 11.20 | 1,501,315 | +0.06(+0.53%) |
Jun 18, 2024 | 10.84 | 11.17 | 10.82 | 11.14 | 1,050,104 | +0.31(+2.84%) |
Jun 17, 2024 | 10.77 | 10.90 | 10.63 | 10.83 | 949,636 | +0.04(+0.37%) |
Jun 14, 2024 | 11.02 | 11.02 | 10.72 | 10.79 | 1,278,440 | -0.22(-1.98%) |
Jun 13, 2024 | 11.41 | 11.41 | 10.96 | 11.01 | 1,360,319 | -0.40(-3.48%) |
Jun 12, 2024 | 11.83 | 11.83 | 11.37 | 11.41 | 749,026 | -0.09(-0.78%) |
Jun 11, 2024 | 11.32 | 11.52 | 11.24 | 11.50 | 851,209 | +0.05(+0.43%) |
Jun 10, 2024 | 11.21 | 11.46 | 11.20 | 11.45 | 716,509 | +0.29(+2.58%) |
Jun 07, 2024 | 11.38 | 11.51 | 11.14 | 11.16 | 1,089,135 | -0.32(-2.77%) |
Jun 06, 2024 | 11.33 | 11.52 | 11.25 | 11.48 | 959,273 | +0.22(+1.94%) |
Jun 05, 2024 | 11.34 | 11.39 | 11.13 | 11.26 | 2,288,201 | -0.01(-0.09%) |
Jun 04, 2024 | 11.51 | 11.52 | 11.19 | 11.27 | 1,930,955 | -0.40(-3.40%) |
Jun 03, 2024 | 12.39 | 12.39 | 11.61 | 11.67 | 1,669,569 | -0.62(-5.01%) |
May 31, 2024 | 12.18 | 12.31 | 12.11 | 12.28 | 674,752 | +0.17(+1.39%) |
May 30, 2024 | 12.05 | 12.22 | 12.04 | 12.11 | 570,016 | +0.01(+0.08%) |
May 29, 2024 | 12.32 | 12.39 | 11.97 | 12.10 | 1,129,062 | -0.33(-2.63%) |
May 28, 2024 | 12.06 | 12.46 | 11.99 | 12.43 | 1,352,302 | +0.58(+4.85%) |
May 24, 2024 | 12.00 | 12.08 | 11.80 | 11.86 | 714,843 | +0.00(+0.00%) |
May 23, 2024 | 12.30 | 12.37 | 11.83 | 11.86 | 1,113,916 | -0.29(-2.37%) |
May 22, 2024 | 12.25 | 12.26 | 11.97 | 12.14 | 1,282,194 | -0.21(-1.69%) |
May 21, 2024 | 12.30 | 12.48 | 12.17 | 12.35 | 969,004 | -0.11(-0.88%) |
May 20, 2024 | 12.28 | 12.58 | 12.20 | 12.46 | 1,165,796 | +0.23(+1.87%) |
May 17, 2024 | 12.01 | 12.27 | 11.92 | 12.23 | 920,523 | +0.27(+2.24%) |
May 16, 2024 | 12.01 | 12.14 | 11.90 | 11.97 | 663,832 | -0.03(-0.25%) |
May 15, 2024 | 11.85 | 11.99 | 11.69 | 11.99 | 637,983 | +0.10(+0.83%) |
May 14, 2024 | 11.80 | 12.01 | 11.78 | 11.90 | 677,409 | +0.15(+1.27%) |
May 13, 2024 | 11.95 | 12.00 | 11.64 | 11.75 | 789,256 | -0.07(-0.59%) |
May 10, 2024 | 12.14 | 12.25 | 11.79 | 11.82 | 1,093,364 | -0.28(-2.30%) |
May 09, 2024 | 11.93 | 12.10 | 11.89 | 12.09 | 764,611 | +0.19(+1.58%) |
May 08, 2024 | 11.81 | 12.02 | 11.77 | 11.91 | 668,404 | +0.01(+0.08%) |
May 07, 2024 | 11.85 | 12.01 | 11.83 | 11.90 | 752,957 | +0.03(+0.25%) |
May 06, 2024 | 11.83 | 12.12 | 11.80 | 11.87 | 1,302,309 | +0.15(+1.27%) |
May 03, 2024 | 11.88 | 12.01 | 11.60 | 11.72 | 1,228,733 | +0.05(+0.43%) |
May 02, 2024 | 11.52 | 12.26 | 11.51 | 11.67 | 2,465,943 | +0.50(+4.44%) |