Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.05 | 12.14 | 11.95 | 11.97 | 5,415 | +0.07(+0.59%) |
Jul 18, 2024 | 11.99 | 11.99 | 11.50 | 11.90 | 3,963 | +0.02(+0.17%) |
Jul 17, 2024 | 11.90 | 11.90 | 11.74 | 11.88 | 2,312 | +0.04(+0.34%) |
Jul 16, 2024 | 11.84 | 11.84 | 11.73 | 11.84 | 1,076 | -0.05(-0.42%) |
Jul 15, 2024 | 11.68 | 11.89 | 11.31 | 11.89 | 6,648 | +0.09(+0.76%) |
Jul 12, 2024 | 11.84 | 11.97 | 11.71 | 11.80 | 2,294 | +0.12(+1.07%) |
Jul 11, 2024 | 11.82 | 11.82 | 11.68 | 11.68 | 1,638 | -0.13(-1.14%) |
Jul 10, 2024 | 11.60 | 11.91 | 11.56 | 11.81 | 2,344 | +0.18(+1.55%) |
Jul 09, 2024 | 11.65 | 11.98 | 11.40 | 11.63 | 1,952 | +0.16(+1.39%) |
Jul 08, 2024 | 11.48 | 11.60 | 11.41 | 11.47 | 3,541 | -0.08(-0.69%) |
Jul 05, 2024 | 11.90 | 11.90 | 11.33 | 11.55 | 4,817 | -0.18(-1.53%) |
Jul 03, 2024 | 11.30 | 12.09 | 11.30 | 11.73 | 4,959 | +0.46(+4.08%) |
Jul 02, 2024 | 11.56 | 11.56 | 11.26 | 11.27 | 8,988 | -0.29(-2.51%) |
Jul 01, 2024 | 11.71 | 11.81 | 11.50 | 11.56 | 7,462 | -0.26(-2.20%) |
Jun 28, 2024 | 11.87 | 11.88 | 11.62 | 11.82 | 6,956 | +0.12(+1.03%) |
Jun 27, 2024 | 11.87 | 11.88 | 11.69 | 11.70 | 4,314 | -0.13(-1.10%) |
Jun 26, 2024 | 11.63 | 11.88 | 11.62 | 11.83 | 4,506 | +0.09(+0.77%) |
Jun 25, 2024 | 11.97 | 11.97 | 11.61 | 11.74 | 21,327 | -0.25(-2.08%) |
Jun 24, 2024 | 11.98 | 12.00 | 11.67 | 11.99 | 11,417 | -0.07(-0.58%) |
Jun 21, 2024 | 12.01 | 12.43 | 11.90 | 12.06 | 7,267 | +0.46(+3.97%) |
Jun 20, 2024 | 12.01 | 12.33 | 11.58 | 11.60 | 46,484 | -0.53(-4.37%) |
Jun 18, 2024 | 11.56 | 12.20 | 11.37 | 12.13 | 69,933 | +0.67(+5.81%) |
Jun 17, 2024 | 11.65 | 11.65 | 11.46 | 11.46 | 24,566 | -0.15(-1.27%) |
Jun 14, 2024 | 11.39 | 11.61 | 11.39 | 11.61 | 24,586 | +0.15(+1.28%) |
Jun 13, 2024 | 11.36 | 11.50 | 11.36 | 11.46 | 3,696 | +0.00(+0.00%) |
Jun 12, 2024 | 11.49 | 11.50 | 11.42 | 11.46 | 6,030 | +0.06(+0.56%) |
Jun 11, 2024 | 11.53 | 11.65 | 11.33 | 11.40 | 20,529 | -0.17(-1.44%) |
Jun 10, 2024 | 11.31 | 11.62 | 11.19 | 11.57 | 17,020 | +0.35(+3.10%) |
Jun 07, 2024 | 11.20 | 11.47 | 11.20 | 11.22 | 17,036 | +0.03(+0.26%) |
Jun 06, 2024 | 11.05 | 11.21 | 11.05 | 11.19 | 2,622 | +0.02(+0.18%) |
Jun 05, 2024 | 11.20 | 11.21 | 11.10 | 11.17 | 2,141 | +0.01(+0.09%) |
Jun 04, 2024 | 11.03 | 11.21 | 10.98 | 11.16 | 21,386 | +0.02(+0.18%) |
Jun 03, 2024 | 11.16 | 11.16 | 11.02 | 11.14 | 24,780 | +0.02(+0.18%) |
May 31, 2024 | 11.16 | 11.17 | 11.06 | 11.12 | 7,871 | +0.00(+0.00%) |
May 30, 2024 | 11.03 | 11.17 | 11.02 | 11.12 | 6,303 | +0.09(+0.80%) |
May 29, 2024 | 10.99 | 11.07 | 10.99 | 11.03 | 5,621 | -0.04(-0.35%) |
May 28, 2024 | 11.01 | 11.14 | 10.98 | 11.07 | 26,576 | -0.07(-0.62%) |
May 24, 2024 | 10.98 | 11.31 | 10.98 | 11.14 | 4,900 | +0.05(+0.48%) |
May 23, 2024 | 11.07 | 11.25 | 11.02 | 11.09 | 2,747 | -0.05(-0.48%) |
May 22, 2024 | 11.00 | 11.26 | 11.00 | 11.14 | 14,962 | -0.04(-0.35%) |
May 21, 2024 | 11.17 | 11.37 | 11.16 | 11.18 | 9,081 | +0.10(+0.93%) |
May 20, 2024 | 10.99 | 11.16 | 10.98 | 11.08 | 7,149 | +0.08(+0.76%) |
May 17, 2024 | 11.32 | 11.32 | 10.99 | 10.99 | 4,475 | -0.13(-1.15%) |
May 16, 2024 | 11.27 | 11.39 | 11.12 | 11.12 | 2,919 | -0.13(-1.15%) |
May 15, 2024 | 11.28 | 11.42 | 11.11 | 11.25 | 5,758 | +0.04(+0.37%) |
May 14, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 1,210 | +0.11(+0.98%) |
May 13, 2024 | 11.14 | 11.27 | 10.98 | 11.10 | 11,049 | +0.03(+0.26%) |
May 10, 2024 | 11.26 | 11.26 | 11.05 | 11.07 | 5,257 | -0.02(-0.18%) |
May 09, 2024 | 11.16 | 11.16 | 11.09 | 11.09 | 9,115 | -0.08(-0.75%) |
May 08, 2024 | 11.17 | 11.17 | 11.12 | 11.17 | 2,929 | +0.01(+0.09%) |
May 07, 2024 | 11.01 | 11.18 | 11.01 | 11.16 | 9,819 | +0.10(+0.89%) |
May 06, 2024 | 11.00 | 11.10 | 11.00 | 11.07 | 5,626 | +0.12(+1.12%) |
May 03, 2024 | 10.79 | 11.06 | 10.79 | 10.94 | 5,432 | -0.02(-0.17%) |
May 02, 2024 | 10.93 | 11.07 | 10.81 | 10.96 | 11,695 | +0.05(+0.44%) |