Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 11.50 | 11.53 | 11.21 | 11.22 | 3,633,618 | -0.35(-3.03%) |
Jul 23, 2024 | 11.59 | 11.65 | 11.53 | 11.57 | 3,575,079 | -0.09(-0.77%) |
Jul 22, 2024 | 11.64 | 11.74 | 11.58 | 11.66 | 3,199,574 | +0.04(+0.34%) |
Jul 19, 2024 | 11.57 | 11.70 | 11.54 | 11.62 | 2,927,574 | +0.05(+0.43%) |
Jul 18, 2024 | 11.58 | 11.79 | 11.53 | 11.57 | 3,158,276 | -0.03(-0.26%) |
Jul 17, 2024 | 11.43 | 11.64 | 11.43 | 11.60 | 3,867,695 | +0.10(+0.87%) |
Jul 16, 2024 | 11.22 | 11.52 | 11.21 | 11.50 | 4,156,644 | +0.26(+2.31%) |
Jul 15, 2024 | 11.14 | 11.30 | 11.07 | 11.24 | 3,230,973 | +0.14(+1.26%) |
Jul 12, 2024 | 11.11 | 11.22 | 11.09 | 11.10 | 3,261,856 | +0.05(+0.45%) |
Jul 11, 2024 | 10.91 | 11.06 | 10.88 | 11.05 | 2,430,270 | +0.24(+2.22%) |
Jul 10, 2024 | 10.70 | 10.84 | 10.70 | 10.81 | 1,753,434 | +0.13(+1.22%) |
Jul 09, 2024 | 10.59 | 10.76 | 10.54 | 10.68 | 1,958,105 | +0.09(+0.85%) |
Jul 08, 2024 | 10.57 | 10.61 | 10.49 | 10.59 | 2,598,059 | +0.05(+0.47%) |
Jul 05, 2024 | 10.63 | 10.64 | 10.53 | 10.54 | 6,256,761 | -0.11(-1.03%) |
Jul 03, 2024 | 10.73 | 10.77 | 10.65 | 10.65 | 1,069,419 | -0.08(-0.75%) |
Jul 02, 2024 | 10.56 | 10.75 | 10.56 | 10.73 | 2,586,633 | +0.15(+1.42%) |
Jul 01, 2024 | 10.68 | 10.74 | 10.55 | 10.58 | 3,590,349 | -0.33(-3.02%) |
Jun 28, 2024 | 10.87 | 10.92 | 10.79 | 10.91 | 4,799,236 | +0.11(+1.02%) |
Jun 27, 2024 | 10.86 | 10.88 | 10.73 | 10.80 | 2,860,873 | -0.09(-0.83%) |
Jun 26, 2024 | 10.94 | 10.98 | 10.85 | 10.89 | 2,910,772 | -0.06(-0.55%) |
Jun 25, 2024 | 11.08 | 11.11 | 10.94 | 10.95 | 2,925,338 | -0.15(-1.35%) |
Jun 24, 2024 | 11.07 | 11.16 | 11.01 | 11.10 | 2,386,698 | +0.05(+0.45%) |
Jun 21, 2024 | 11.12 | 11.14 | 10.99 | 11.05 | 4,724,061 | -0.07(-0.63%) |
Jun 20, 2024 | 11.14 | 11.19 | 11.05 | 11.12 | 3,165,547 | -0.01(-0.09%) |
Jun 18, 2024 | 11.21 | 11.25 | 11.11 | 11.13 | 2,032,508 | -0.06(-0.54%) |
Jun 17, 2024 | 11.12 | 11.19 | 11.08 | 11.19 | 2,029,001 | +0.04(+0.36%) |
Jun 14, 2024 | 11.16 | 11.25 | 11.14 | 11.15 | 1,929,138 | -0.11(-0.98%) |
Jun 13, 2024 | 11.13 | 11.27 | 11.11 | 11.26 | 2,944,851 | +0.14(+1.26%) |
Jun 12, 2024 | 11.20 | 11.28 | 11.12 | 11.12 | 3,347,972 | +0.16(+1.46%) |
Jun 11, 2024 | 11.02 | 11.05 | 10.92 | 10.96 | 2,493,630 | -0.13(-1.17%) |
Jun 10, 2024 | 11.07 | 11.16 | 11.04 | 11.09 | 1,417,442 | -0.05(-0.45%) |
Jun 07, 2024 | 11.17 | 11.19 | 11.09 | 11.14 | 1,565,025 | -0.05(-0.45%) |
Jun 06, 2024 | 11.23 | 11.29 | 11.19 | 11.19 | 2,049,748 | -0.09(-0.80%) |
Jun 05, 2024 | 11.30 | 11.30 | 11.12 | 11.28 | 1,808,361 | +0.04(+0.36%) |
Jun 04, 2024 | 11.21 | 11.35 | 11.17 | 11.24 | 2,117,051 | -0.02(-0.18%) |
Jun 03, 2024 | 11.28 | 11.30 | 11.19 | 11.26 | 2,448,618 | +0.05(+0.45%) |
May 31, 2024 | 11.16 | 11.25 | 11.06 | 11.21 | 5,621,775 | +0.12(+1.08%) |
May 30, 2024 | 10.99 | 11.09 | 10.93 | 11.09 | 6,364,759 | +0.18(+1.65%) |
May 29, 2024 | 10.91 | 10.95 | 10.79 | 10.91 | 2,230,413 | -0.08(-0.73%) |
May 28, 2024 | 11.05 | 11.05 | 10.90 | 10.99 | 2,833,087 | -0.03(-0.27%) |
May 24, 2024 | 10.98 | 11.04 | 10.93 | 11.02 | 2,124,632 | +0.11(+1.01%) |
May 23, 2024 | 11.17 | 11.22 | 10.90 | 10.91 | 2,765,927 | -0.24(-2.15%) |
May 22, 2024 | 11.28 | 11.31 | 11.14 | 11.15 | 2,491,163 | -0.16(-1.41%) |
May 21, 2024 | 11.30 | 11.37 | 11.24 | 11.31 | 3,598,598 | -0.02(-0.18%) |
May 20, 2024 | 11.46 | 11.49 | 11.33 | 11.33 | 2,316,594 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.53 | 11.44 | 11.47 | 2,635,466 | +0.01(+0.09%) |
May 16, 2024 | 11.53 | 11.56 | 11.42 | 11.46 | 2,202,420 | -0.10(-0.87%) |
May 15, 2024 | 11.45 | 11.60 | 11.45 | 11.56 | 3,305,495 | +0.16(+1.40%) |
May 14, 2024 | 11.40 | 11.44 | 11.38 | 11.40 | 2,884,478 | +0.09(+0.80%) |
May 13, 2024 | 11.40 | 11.43 | 11.29 | 11.31 | 1,891,066 | -0.07(-0.62%) |
May 10, 2024 | 11.35 | 11.40 | 11.32 | 11.38 | 2,551,542 | +0.06(+0.53%) |
May 09, 2024 | 11.30 | 11.36 | 11.24 | 11.32 | 2,285,108 | +0.10(+0.89%) |
May 08, 2024 | 11.25 | 11.27 | 11.21 | 11.22 | 2,383,611 | -0.09(-0.80%) |
May 07, 2024 | 11.37 | 11.40 | 11.25 | 11.31 | 2,754,772 | -0.01(-0.09%) |
May 06, 2024 | 11.40 | 11.45 | 11.29 | 11.32 | 2,817,313 | +0.00(+0.00%) |
May 03, 2024 | 11.35 | 11.40 | 11.28 | 11.32 | 2,856,578 | +0.07(+0.62%) |
May 02, 2024 | 11.24 | 11.26 | 11.10 | 11.25 | 3,069,362 | +0.09(+0.81%) |