Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.64 | 11.71 | 11.45 | 11.49 | 362,063 | -0.13(-1.12%) |
Jul 18, 2024 | 11.66 | 11.90 | 11.52 | 11.62 | 420,507 | -0.14(-1.19%) |
Jul 17, 2024 | 11.67 | 12.02 | 11.63 | 11.76 | 434,599 | +0.00(+0.00%) |
Jul 16, 2024 | 11.40 | 11.76 | 11.26 | 11.76 | 447,451 | +0.48(+4.26%) |
Jul 15, 2024 | 11.29 | 11.45 | 11.24 | 11.28 | 535,661 | +0.05(+0.45%) |
Jul 12, 2024 | 11.21 | 11.29 | 11.09 | 11.23 | 428,441 | +0.17(+1.54%) |
Jul 11, 2024 | 10.76 | 11.09 | 10.67 | 11.06 | 415,149 | +0.55(+5.23%) |
Jul 10, 2024 | 10.49 | 10.54 | 10.41 | 10.51 | 233,203 | +0.08(+0.77%) |
Jul 09, 2024 | 10.67 | 10.71 | 10.39 | 10.43 | 338,122 | -0.29(-2.71%) |
Jul 08, 2024 | 10.79 | 10.82 | 10.60 | 10.72 | 371,257 | +0.02(+0.19%) |
Jul 05, 2024 | 10.62 | 10.78 | 10.59 | 10.70 | 546,892 | +0.10(+0.94%) |
Jul 03, 2024 | 11.23 | 11.23 | 10.46 | 10.60 | 338,767 | -0.66(-5.86%) |
Jul 02, 2024 | 10.95 | 11.34 | 10.95 | 11.26 | 1,089,494 | +0.37(+3.40%) |
Jul 01, 2024 | 10.58 | 10.90 | 10.54 | 10.89 | 798,375 | +0.31(+2.93%) |
Jun 28, 2024 | 10.74 | 10.78 | 10.40 | 10.58 | 4,192,632 | -0.07(-0.66%) |
Jun 27, 2024 | 10.52 | 10.65 | 10.49 | 10.65 | 327,412 | +0.19(+1.82%) |
Jun 26, 2024 | 10.22 | 10.48 | 10.20 | 10.46 | 394,825 | +0.17(+1.65%) |
Jun 25, 2024 | 10.28 | 10.29 | 10.14 | 10.29 | 263,499 | -0.02(-0.19%) |
Jun 24, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 292,671 | +0.14(+1.38%) |
Jun 21, 2024 | 10.13 | 10.27 | 10.08 | 10.17 | 1,554,433 | +0.09(+0.89%) |
Jun 20, 2024 | 10.09 | 10.26 | 10.06 | 10.08 | 323,241 | -0.09(-0.88%) |
Jun 18, 2024 | 10.32 | 10.32 | 10.16 | 10.17 | 343,960 | -0.17(-1.64%) |
Jun 17, 2024 | 10.15 | 10.35 | 10.11 | 10.34 | 382,532 | +0.11(+1.08%) |
Jun 14, 2024 | 10.27 | 10.27 | 10.14 | 10.23 | 310,040 | -0.10(-0.97%) |
Jun 13, 2024 | 10.47 | 10.48 | 10.24 | 10.33 | 272,598 | -0.19(-1.81%) |
Jun 12, 2024 | 10.57 | 10.78 | 10.50 | 10.52 | 377,158 | +0.21(+2.04%) |
Jun 11, 2024 | 10.23 | 10.37 | 10.13 | 10.31 | 334,642 | -0.03(-0.29%) |
Jun 10, 2024 | 10.36 | 10.38 | 10.21 | 10.34 | 321,753 | -0.09(-0.86%) |
Jun 07, 2024 | 10.50 | 10.56 | 10.33 | 10.43 | 400,055 | -0.17(-1.60%) |
Jun 06, 2024 | 10.49 | 10.77 | 10.49 | 10.60 | 398,200 | +0.06(+0.57%) |
Jun 05, 2024 | 10.44 | 10.56 | 10.25 | 10.54 | 347,992 | +0.11(+1.05%) |
Jun 04, 2024 | 10.66 | 10.68 | 10.38 | 10.43 | 415,514 | -0.21(-1.97%) |
Jun 03, 2024 | 10.90 | 10.99 | 10.40 | 10.64 | 813,696 | -0.14(-1.30%) |
May 31, 2024 | 10.73 | 10.96 | 10.59 | 10.78 | 1,934,243 | +0.05(+0.47%) |
May 30, 2024 | 10.74 | 10.99 | 10.66 | 10.73 | 432,636 | +0.12(+1.13%) |
May 29, 2024 | 10.64 | 10.73 | 10.46 | 10.61 | 513,303 | -0.12(-1.12%) |
May 28, 2024 | 10.90 | 10.92 | 10.52 | 10.73 | 610,198 | -0.07(-0.65%) |
May 24, 2024 | 11.00 | 11.14 | 10.78 | 10.80 | 361,343 | -0.10(-0.92%) |
May 23, 2024 | 11.35 | 11.35 | 10.77 | 10.90 | 478,151 | -0.45(-3.96%) |
May 22, 2024 | 11.29 | 11.72 | 11.29 | 11.35 | 459,446 | -0.06(-0.53%) |
May 21, 2024 | 11.44 | 11.61 | 11.39 | 11.41 | 394,094 | -0.04(-0.35%) |
May 20, 2024 | 11.54 | 11.59 | 11.39 | 11.45 | 564,583 | -0.09(-0.78%) |
May 17, 2024 | 11.75 | 11.75 | 11.47 | 11.54 | 546,775 | -0.18(-1.54%) |
May 16, 2024 | 11.56 | 11.74 | 11.51 | 11.72 | 469,055 | +0.18(+1.56%) |
May 15, 2024 | 11.48 | 11.66 | 11.41 | 11.54 | 579,308 | +0.11(+0.96%) |
May 14, 2024 | 11.44 | 11.62 | 11.17 | 11.43 | 638,035 | +0.17(+1.51%) |
May 13, 2024 | 11.17 | 11.31 | 11.10 | 11.26 | 663,815 | +0.17(+1.53%) |
May 10, 2024 | 11.27 | 11.32 | 11.02 | 11.09 | 574,919 | -0.11(-0.98%) |
May 09, 2024 | 10.99 | 11.20 | 10.82 | 11.20 | 469,604 | +0.20(+1.82%) |
May 08, 2024 | 10.76 | 11.08 | 10.64 | 11.00 | 285,101 | +0.18(+1.66%) |
May 07, 2024 | 10.83 | 10.88 | 10.74 | 10.82 | 279,051 | -0.01(-0.09%) |
May 06, 2024 | 10.91 | 10.98 | 10.79 | 10.83 | 387,398 | +0.01(+0.09%) |
May 03, 2024 | 10.78 | 10.84 | 10.48 | 10.82 | 406,578 | +0.13(+1.22%) |
May 02, 2024 | 10.70 | 10.77 | 10.60 | 10.69 | 532,916 | +0.05(+0.47%) |