Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 11.64 | 11.79 | 11.51 | 11.70 | 4,308,036 | +0.20(+1.74%) |
Jul 23, 2024 | 11.67 | 11.67 | 11.44 | 11.50 | 5,592,801 | -0.17(-1.46%) |
Jul 22, 2024 | 11.73 | 11.80 | 11.56 | 11.67 | 4,711,827 | -0.17(-1.44%) |
Jul 19, 2024 | 11.85 | 11.87 | 11.65 | 11.84 | 5,500,280 | +0.07(+0.59%) |
Jul 18, 2024 | 11.86 | 12.16 | 11.74 | 11.77 | 6,951,017 | -0.07(-0.59%) |
Jul 17, 2024 | 11.37 | 11.91 | 11.34 | 11.84 | 11,282,495 | +0.46(+4.04%) |
Jul 16, 2024 | 11.00 | 11.43 | 10.94 | 11.38 | 9,488,500 | +0.38(+3.45%) |
Jul 15, 2024 | 11.23 | 11.23 | 10.96 | 11.00 | 5,438,808 | -0.24(-2.14%) |
Jul 12, 2024 | 11.24 | 11.43 | 11.21 | 11.24 | 6,402,231 | +0.05(+0.45%) |
Jul 11, 2024 | 10.97 | 11.21 | 10.85 | 11.19 | 6,133,066 | +0.30(+2.75%) |
Jul 10, 2024 | 10.77 | 10.98 | 10.74 | 10.89 | 7,069,888 | +0.09(+0.83%) |
Jul 09, 2024 | 10.60 | 10.98 | 10.47 | 10.80 | 11,515,617 | +0.19(+1.79%) |
Jul 08, 2024 | 10.36 | 10.64 | 10.34 | 10.61 | 11,063,652 | +0.29(+2.81%) |
Jul 05, 2024 | 10.30 | 10.36 | 10.14 | 10.32 | 17,697,570 | -0.06(-0.58%) |
Jul 03, 2024 | 10.46 | 10.51 | 10.34 | 10.38 | 10,103,027 | -0.05(-0.48%) |
Jul 02, 2024 | 10.70 | 10.71 | 10.33 | 10.43 | 4,934,208 | -0.16(-1.51%) |
Jul 01, 2024 | 10.66 | 10.79 | 10.54 | 10.59 | 7,364,932 | -0.04(-0.38%) |
Jun 28, 2024 | 10.54 | 10.73 | 10.50 | 10.63 | 12,090,490 | +0.15(+1.43%) |
Jun 27, 2024 | 10.42 | 10.59 | 10.32 | 10.48 | 7,771,614 | +0.05(+0.48%) |
Jun 26, 2024 | 10.30 | 10.46 | 10.16 | 10.43 | 7,615,310 | +0.12(+1.16%) |
Jun 25, 2024 | 10.45 | 10.46 | 10.23 | 10.31 | 6,232,837 | -0.16(-1.53%) |
Jun 24, 2024 | 10.46 | 10.68 | 10.34 | 10.47 | 11,721,823 | +0.00(+0.00%) |
Jun 21, 2024 | 10.23 | 10.50 | 10.17 | 10.47 | 29,986,948 | +0.21(+2.05%) |
Jun 20, 2024 | 10.03 | 10.36 | 9.990 | 10.26 | 10,181,869 | +0.21(+2.09%) |
Jun 18, 2024 | 10.10 | 10.25 | 9.925 | 10.05 | 6,445,452 | -0.06(-0.59%) |
Jun 17, 2024 | 10.17 | 10.18 | 9.970 | 10.11 | 6,717,499 | -0.06(-0.59%) |
Jun 14, 2024 | 10.35 | 10.37 | 10.09 | 10.17 | 11,379,729 | -0.22(-2.12%) |
Jun 13, 2024 | 10.49 | 10.56 | 10.37 | 10.39 | 7,875,110 | -0.24(-2.26%) |
Jun 12, 2024 | 10.73 | 10.94 | 10.52 | 10.63 | 10,429,932 | -0.01(-0.09%) |
Jun 11, 2024 | 10.46 | 10.74 | 10.36 | 10.64 | 11,590,685 | +0.13(+1.24%) |
Jun 10, 2024 | 10.41 | 10.54 | 10.21 | 10.51 | 7,244,869 | +0.04(+0.38%) |
Jun 07, 2024 | 10.42 | 10.60 | 10.34 | 10.47 | 5,557,381 | +0.05(+0.48%) |
Jun 06, 2024 | 10.44 | 10.51 | 10.28 | 10.42 | 6,915,370 | -0.07(-0.67%) |
Jun 05, 2024 | 10.52 | 10.54 | 10.40 | 10.49 | 6,054,396 | -0.04(-0.38%) |
Jun 04, 2024 | 10.56 | 10.66 | 10.49 | 10.53 | 6,536,612 | -0.05(-0.47%) |
Jun 03, 2024 | 10.69 | 10.85 | 10.55 | 10.58 | 7,438,094 | -0.02(-0.19%) |
May 31, 2024 | 10.52 | 10.64 | 10.42 | 10.60 | 8,862,335 | +0.12(+1.15%) |
May 30, 2024 | 10.31 | 10.50 | 10.29 | 10.48 | 5,823,160 | +0.17(+1.65%) |
May 29, 2024 | 10.28 | 10.37 | 10.24 | 10.31 | 5,739,907 | -0.08(-0.77%) |
May 28, 2024 | 10.41 | 10.54 | 10.34 | 10.39 | 6,165,841 | -0.02(-0.19%) |
May 24, 2024 | 10.54 | 10.63 | 10.39 | 10.41 | 4,900,639 | -0.12(-1.14%) |
May 23, 2024 | 10.79 | 10.79 | 10.39 | 10.53 | 7,970,043 | -0.23(-2.09%) |
May 22, 2024 | 10.79 | 10.92 | 10.74 | 10.76 | 6,360,134 | -0.08(-0.78%) |
May 21, 2024 | 10.92 | 10.96 | 10.76 | 10.84 | 6,705,177 | -0.11(-0.99%) |
May 20, 2024 | 10.88 | 11.09 | 10.85 | 10.95 | 13,165,981 | +0.09(+0.82%) |
May 17, 2024 | 10.90 | 10.93 | 10.77 | 10.86 | 14,166,309 | -0.04(-0.36%) |
May 16, 2024 | 10.88 | 11.12 | 10.84 | 10.90 | 9,827,512 | -0.05(-0.45%) |
May 15, 2024 | 11.08 | 11.17 | 10.85 | 10.95 | 8,228,104 | -0.07(-0.63%) |
May 14, 2024 | 11.28 | 11.35 | 10.94 | 11.02 | 9,369,816 | -0.22(-1.94%) |
May 13, 2024 | 11.09 | 11.26 | 11.05 | 11.23 | 9,251,677 | +0.20(+1.79%) |
May 10, 2024 | 11.07 | 11.36 | 10.98 | 11.04 | 9,682,895 | -0.06(-0.53%) |
May 09, 2024 | 11.30 | 11.56 | 10.97 | 11.10 | 15,399,527 | -0.58(-5.00%) |
May 08, 2024 | 11.62 | 11.91 | 11.57 | 11.68 | 10,695,474 | +0.09(+0.77%) |
May 07, 2024 | 11.70 | 11.78 | 11.58 | 11.59 | 6,142,945 | -0.10(-0.85%) |
May 06, 2024 | 11.68 | 11.74 | 11.57 | 11.69 | 6,096,113 | +0.04(+0.34%) |
May 03, 2024 | 11.54 | 11.73 | 11.52 | 11.65 | 5,145,358 | +0.18(+1.55%) |
May 02, 2024 | 11.56 | 11.60 | 11.38 | 11.47 | 7,993,917 | -0.03(-0.26%) |