Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.49 | 11.49 | 11.39 | 11.40 | 437,789 | +0.00(+0.00%) |
Jul 18, 2024 | 11.67 | 11.77 | 11.36 | 11.40 | 1,140,104 | -0.33(-2.81%) |
Jul 17, 2024 | 11.77 | 11.84 | 11.65 | 11.73 | 771,877 | -0.09(-0.76%) |
Jul 16, 2024 | 11.82 | 11.88 | 11.80 | 11.82 | 722,657 | +0.03(+0.25%) |
Jul 15, 2024 | 11.89 | 11.89 | 11.68 | 11.79 | 868,321 | -0.14(-1.17%) |
Jul 12, 2024 | 11.98 | 12.02 | 11.92 | 11.93 | 919,350 | -0.01(-0.08%) |
Jul 11, 2024 | 11.99 | 11.99 | 11.88 | 11.94 | 670,374 | +0.01(+0.08%) |
Jul 10, 2024 | 11.81 | 11.93 | 11.81 | 11.93 | 523,268 | +0.17(+1.45%) |
Jul 09, 2024 | 11.90 | 11.90 | 11.75 | 11.76 | 580,840 | -0.15(-1.26%) |
Jul 08, 2024 | 11.81 | 11.97 | 11.81 | 11.91 | 979,479 | +0.13(+1.10%) |
Jul 05, 2024 | 11.73 | 11.81 | 11.66 | 11.78 | 769,013 | +0.11(+0.94%) |
Jul 03, 2024 | 11.60 | 11.71 | 11.60 | 11.67 | 406,518 | +0.09(+0.78%) |
Jul 02, 2024 | 11.52 | 11.60 | 11.48 | 11.58 | 542,603 | +0.06(+0.52%) |
Jul 01, 2024 | 11.58 | 11.67 | 11.48 | 11.52 | 792,985 | -0.02(-0.17%) |
Jun 28, 2024 | 11.46 | 11.58 | 11.45 | 11.54 | 546,762 | +0.13(+1.14%) |
Jun 27, 2024 | 11.40 | 11.49 | 11.38 | 11.41 | 527,061 | +0.01(+0.09%) |
Jun 26, 2024 | 11.44 | 11.48 | 11.37 | 11.40 | 588,718 | -0.02(-0.18%) |
Jun 25, 2024 | 11.50 | 11.52 | 11.41 | 11.42 | 427,845 | -0.06(-0.52%) |
Jun 24, 2024 | 11.37 | 11.58 | 11.37 | 11.48 | 1,356,479 | +0.12(+1.06%) |
Jun 21, 2024 | 11.41 | 11.41 | 11.33 | 11.36 | 1,091,333 | -0.03(-0.26%) |
Jun 20, 2024 | 11.29 | 11.39 | 11.27 | 11.39 | 1,035,421 | +0.16(+1.42%) |
Jun 18, 2024 | 11.20 | 11.29 | 11.20 | 11.23 | 301,387 | -0.04(-0.35%) |
Jun 17, 2024 | 11.25 | 11.28 | 11.18 | 11.27 | 555,402 | +0.00(+0.00%) |
Jun 14, 2024 | 11.27 | 11.32 | 11.22 | 11.27 | 438,919 | +0.02(+0.20%) |
Jun 13, 2024 | 11.30 | 11.32 | 11.25 | 11.25 | 555,566 | -0.03(-0.26%) |
Jun 12, 2024 | 11.35 | 11.35 | 11.27 | 11.28 | 570,490 | +0.02(+0.18%) |
Jun 11, 2024 | 11.28 | 11.30 | 11.24 | 11.26 | 437,219 | -0.03(-0.26%) |
Jun 10, 2024 | 11.27 | 11.36 | 11.25 | 11.29 | 527,325 | +0.00(+0.00%) |
Jun 07, 2024 | 11.26 | 11.32 | 11.26 | 11.29 | 299,146 | +0.02(+0.18%) |
Jun 06, 2024 | 11.28 | 11.35 | 11.26 | 11.27 | 387,464 | -0.02(-0.18%) |
Jun 05, 2024 | 11.34 | 11.34 | 11.20 | 11.29 | 709,584 | +0.01(+0.09%) |
Jun 04, 2024 | 11.32 | 11.37 | 11.27 | 11.28 | 497,521 | -0.02(-0.18%) |
Jun 03, 2024 | 11.34 | 11.35 | 11.25 | 11.30 | 697,399 | +0.01(+0.09%) |
May 31, 2024 | 11.22 | 11.34 | 11.21 | 11.29 | 527,417 | +0.10(+0.89%) |
May 30, 2024 | 11.15 | 11.25 | 11.12 | 11.19 | 336,609 | +0.04(+0.36%) |
May 29, 2024 | 11.08 | 11.19 | 11.03 | 11.15 | 374,122 | +0.01(+0.09%) |
May 28, 2024 | 11.20 | 11.24 | 11.09 | 11.14 | 1,359,486 | -0.07(-0.62%) |
May 24, 2024 | 11.15 | 11.22 | 11.14 | 11.21 | 624,463 | +0.05(+0.44%) |
May 23, 2024 | 11.15 | 11.17 | 11.10 | 11.16 | 528,867 | +0.04(+0.36%) |
May 22, 2024 | 11.16 | 11.23 | 11.12 | 11.12 | 800,692 | -0.06(-0.53%) |
May 21, 2024 | 11.20 | 11.29 | 11.18 | 11.18 | 1,129,350 | +0.01(+0.09%) |
May 20, 2024 | 11.20 | 11.29 | 11.16 | 11.17 | 1,015,698 | -0.01(-0.09%) |
May 17, 2024 | 11.24 | 11.27 | 11.18 | 11.18 | 1,657,823 | +0.02(+0.18%) |
May 16, 2024 | 11.26 | 11.35 | 11.05 | 11.16 | 5,011,700 | -0.09(-0.79%) |
May 15, 2024 | 11.32 | 11.37 | 11.24 | 11.25 | 472,193 | -0.05(-0.44%) |
May 14, 2024 | 11.30 | 11.36 | 11.24 | 11.30 | 744,628 | +0.06(+0.56%) |
May 13, 2024 | 11.30 | 11.36 | 11.22 | 11.23 | 1,204,727 | -0.07(-0.61%) |
May 10, 2024 | 11.31 | 11.34 | 11.22 | 11.30 | 1,108,851 | +0.04(+0.35%) |
May 09, 2024 | 11.37 | 11.50 | 11.19 | 11.26 | 2,773,184 | -0.12(-1.04%) |
May 08, 2024 | 11.38 | 11.42 | 11.33 | 11.38 | 457,375 | -0.02(-0.17%) |
May 07, 2024 | 11.31 | 11.41 | 11.25 | 11.40 | 656,252 | +0.11(+0.96%) |
May 06, 2024 | 11.22 | 11.29 | 11.18 | 11.29 | 590,948 | +0.12(+1.05%) |
May 03, 2024 | 11.24 | 11.26 | 11.04 | 11.18 | 793,288 | +0.08(+0.71%) |
May 02, 2024 | 11.28 | 11.28 | 11.09 | 11.10 | 962,754 | -0.10(-0.88%) |