Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 11.17 | 11.21 | 11.09 | 11.11 | 187,421 | -0.02(-0.18%) |
Jul 26, 2024 | 11.12 | 11.14 | 11.07 | 11.13 | 139,474 | +0.06(+0.54%) |
Jul 25, 2024 | 11.13 | 11.14 | 11.03 | 11.07 | 179,160 | +0.00(+0.00%) |
Jul 24, 2024 | 11.08 | 11.11 | 11.04 | 11.07 | 219,049 | -0.03(-0.27%) |
Jul 23, 2024 | 11.09 | 11.10 | 11.07 | 11.10 | 119,160 | +0.03(+0.27%) |
Jul 22, 2024 | 11.06 | 11.08 | 11.05 | 11.07 | 122,765 | +0.06(+0.54%) |
Jul 19, 2024 | 11.12 | 11.18 | 11.00 | 11.01 | 1,390,718 | -0.08(-0.72%) |
Jul 18, 2024 | 11.12 | 11.13 | 11.05 | 11.09 | 289,408 | -0.01(-0.09%) |
Jul 17, 2024 | 11.20 | 11.22 | 11.08 | 11.10 | 268,816 | -0.09(-0.80%) |
Jul 16, 2024 | 11.25 | 11.27 | 11.18 | 11.19 | 361,529 | -0.01(-0.09%) |
Jul 15, 2024 | 11.32 | 11.33 | 11.17 | 11.20 | 349,935 | -0.16(-1.41%) |
Jul 12, 2024 | 11.29 | 11.38 | 11.29 | 11.36 | 191,435 | +0.07(+0.62%) |
Jul 11, 2024 | 11.19 | 11.29 | 11.17 | 11.29 | 223,013 | +0.11(+0.98%) |
Jul 10, 2024 | 11.10 | 11.18 | 11.09 | 11.18 | 165,090 | +0.07(+0.63%) |
Jul 09, 2024 | 11.08 | 11.11 | 11.05 | 11.11 | 350,818 | +0.05(+0.45%) |
Jul 08, 2024 | 11.06 | 11.08 | 11.04 | 11.06 | 173,220 | -0.02(-0.18%) |
Jul 05, 2024 | 11.07 | 11.09 | 11.05 | 11.08 | 124,835 | +0.03(+0.27%) |
Jul 03, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 116,711 | -0.04(-0.36%) |
Jul 02, 2024 | 11.02 | 11.09 | 11.02 | 11.09 | 250,188 | +0.08(+0.73%) |
Jul 01, 2024 | 11.08 | 11.09 | 10.97 | 11.01 | 367,315 | -0.09(-0.81%) |
Jun 28, 2024 | 11.07 | 11.10 | 11.06 | 11.10 | 176,725 | +0.04(+0.36%) |
Jun 27, 2024 | 11.13 | 11.17 | 11.00 | 11.06 | 514,896 | -0.07(-0.63%) |
Jun 26, 2024 | 11.09 | 11.13 | 11.06 | 11.13 | 86,879 | +0.04(+0.32%) |
Jun 25, 2024 | 11.11 | 11.11 | 11.04 | 11.10 | 94,622 | +0.01(+0.05%) |
Jun 24, 2024 | 11.15 | 11.15 | 11.05 | 11.09 | 75,427 | +0.05(+0.45%) |
Jun 21, 2024 | 11.10 | 11.10 | 11.03 | 11.04 | 66,457 | -0.01(-0.09%) |
Jun 20, 2024 | 11.08 | 11.08 | 11.01 | 11.05 | 184,242 | -0.05(-0.45%) |
Jun 18, 2024 | 11.11 | 11.11 | 11.06 | 11.10 | 160,816 | +0.04(+0.36%) |
Jun 17, 2024 | 11.04 | 11.06 | 10.99 | 11.06 | 71,015 | +0.01(+0.09%) |
Jun 14, 2024 | 11.04 | 11.07 | 11.00 | 11.05 | 117,322 | +0.04(+0.35%) |
Jun 13, 2024 | 10.98 | 11.04 | 10.95 | 11.01 | 154,370 | +0.07(+0.64%) |
Jun 12, 2024 | 11.05 | 11.07 | 10.91 | 10.94 | 278,091 | +0.01(+0.09%) |
Jun 11, 2024 | 10.99 | 11.00 | 10.92 | 10.93 | 273,128 | -0.04(-0.36%) |
Jun 10, 2024 | 10.91 | 11.03 | 10.90 | 10.97 | 258,795 | +0.08(+0.73%) |
Jun 07, 2024 | 10.89 | 10.95 | 10.82 | 10.89 | 179,718 | -0.02(-0.18%) |
Jun 06, 2024 | 10.95 | 10.99 | 10.86 | 10.91 | 231,096 | -0.01(-0.09%) |
Jun 05, 2024 | 10.85 | 10.95 | 10.82 | 10.92 | 269,352 | +0.09(+0.83%) |
Jun 04, 2024 | 10.82 | 10.86 | 10.82 | 10.83 | 247,206 | +0.05(+0.46%) |
Jun 03, 2024 | 10.73 | 10.80 | 10.65 | 10.78 | 217,543 | +0.10(+0.93%) |
May 31, 2024 | 10.67 | 10.71 | 10.64 | 10.68 | 139,034 | +0.04(+0.37%) |
May 30, 2024 | 10.66 | 10.68 | 10.59 | 10.64 | 119,377 | +0.02(+0.19%) |
May 29, 2024 | 10.72 | 10.72 | 10.55 | 10.62 | 409,286 | -0.12(-1.11%) |
May 28, 2024 | 10.89 | 10.89 | 10.69 | 10.74 | 246,649 | -0.12(-1.10%) |
May 24, 2024 | 10.72 | 10.88 | 10.71 | 10.86 | 285,866 | +0.09(+0.83%) |
May 23, 2024 | 10.73 | 10.77 | 10.71 | 10.77 | 254,457 | +0.04(+0.37%) |
May 22, 2024 | 10.78 | 10.79 | 10.73 | 10.73 | 173,413 | -0.06(-0.55%) |
May 21, 2024 | 10.81 | 10.83 | 10.79 | 10.79 | 203,789 | -0.02(-0.18%) |
May 20, 2024 | 10.83 | 10.85 | 10.78 | 10.81 | 150,822 | +0.02(+0.18%) |
May 17, 2024 | 10.87 | 10.91 | 10.76 | 10.79 | 320,620 | -0.05(-0.46%) |
May 16, 2024 | 10.82 | 10.88 | 10.82 | 10.84 | 268,797 | +0.01(+0.09%) |
May 15, 2024 | 10.85 | 10.89 | 10.81 | 10.83 | 336,573 | +0.01(+0.14%) |
May 14, 2024 | 10.91 | 10.93 | 10.81 | 10.82 | 212,986 | -0.07(-0.60%) |
May 13, 2024 | 10.85 | 10.88 | 10.80 | 10.88 | 245,663 | +0.09(+0.87%) |
May 10, 2024 | 10.84 | 10.86 | 10.74 | 10.79 | 287,933 | -0.05(-0.50%) |
May 09, 2024 | 10.89 | 10.89 | 10.83 | 10.84 | 135,104 | -0.02(-0.18%) |
May 08, 2024 | 10.88 | 10.89 | 10.83 | 10.86 | 193,582 | -0.02(-0.18%) |
May 07, 2024 | 10.84 | 10.88 | 10.80 | 10.88 | 170,058 | +0.13(+1.20%) |
May 06, 2024 | 10.75 | 10.80 | 10.72 | 10.75 | 188,737 | +0.02(+0.18%) |
May 03, 2024 | 10.73 | 10.75 | 10.70 | 10.73 | 196,727 | +0.10(+0.93%) |
May 02, 2024 | 10.60 | 10.64 | 10.58 | 10.63 | 290,654 | +0.05(+0.47%) |