Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.55 | 10.65 | 10.31 | 10.61 | 2,227,189 | -0.05(-0.47%) |
Jul 22, 2024 | 10.32 | 10.70 | 10.29 | 10.66 | 3,000,536 | +0.43(+4.20%) |
Jul 19, 2024 | 10.12 | 10.24 | 10.07 | 10.23 | 2,176,508 | +0.02(+0.20%) |
Jul 18, 2024 | 10.20 | 10.30 | 10.08 | 10.21 | 3,699,200 | +0.08(+0.79%) |
Jul 17, 2024 | 10.50 | 10.69 | 10.07 | 10.13 | 3,555,070 | -0.34(-3.25%) |
Jul 16, 2024 | 10.46 | 10.50 | 10.14 | 10.47 | 3,511,082 | +0.04(+0.38%) |
Jul 15, 2024 | 10.77 | 10.80 | 10.36 | 10.43 | 4,708,836 | -0.29(-2.71%) |
Jul 12, 2024 | 10.71 | 10.77 | 10.52 | 10.72 | 2,152,470 | +0.12(+1.13%) |
Jul 11, 2024 | 10.45 | 10.63 | 10.23 | 10.60 | 3,219,322 | +0.26(+2.51%) |
Jul 10, 2024 | 10.44 | 10.47 | 10.18 | 10.34 | 3,005,679 | -0.06(-0.58%) |
Jul 09, 2024 | 10.50 | 10.56 | 10.34 | 10.40 | 1,532,498 | -0.15(-1.42%) |
Jul 08, 2024 | 10.53 | 10.67 | 10.40 | 10.55 | 1,927,918 | +0.07(+0.67%) |
Jul 05, 2024 | 10.85 | 10.97 | 10.43 | 10.48 | 1,843,148 | -0.44(-4.03%) |
Jul 03, 2024 | 10.61 | 10.92 | 10.55 | 10.92 | 1,508,975 | +0.36(+3.41%) |
Jul 02, 2024 | 10.34 | 10.59 | 10.23 | 10.56 | 1,955,710 | +0.33(+3.23%) |
Jul 01, 2024 | 10.45 | 10.53 | 10.16 | 10.23 | 2,223,142 | -0.15(-1.45%) |
Jun 28, 2024 | 10.71 | 10.75 | 10.28 | 10.38 | 2,841,228 | -0.18(-1.70%) |
Jun 27, 2024 | 10.77 | 10.81 | 10.42 | 10.56 | 2,094,589 | -0.12(-1.12%) |
Jun 26, 2024 | 11.10 | 11.20 | 10.64 | 10.68 | 4,255,966 | -0.48(-4.30%) |
Jun 25, 2024 | 11.33 | 11.34 | 11.10 | 11.16 | 2,113,944 | -0.26(-2.28%) |
Jun 24, 2024 | 10.87 | 11.54 | 10.87 | 11.42 | 3,674,257 | +0.63(+5.84%) |
Jun 21, 2024 | 10.79 | 10.82 | 10.50 | 10.79 | 12,752,777 | +0.04(+0.37%) |
Jun 20, 2024 | 10.86 | 11.01 | 10.73 | 10.75 | 3,723,896 | -0.18(-1.65%) |
Jun 18, 2024 | 10.95 | 11.07 | 10.80 | 10.93 | 3,109,754 | -0.02(-0.18%) |
Jun 17, 2024 | 11.10 | 11.16 | 10.74 | 10.95 | 3,175,272 | -0.20(-1.79%) |
Jun 14, 2024 | 11.40 | 11.49 | 11.11 | 11.15 | 2,372,902 | -0.30(-2.62%) |
Jun 13, 2024 | 11.86 | 11.95 | 11.40 | 11.45 | 2,920,995 | -0.46(-3.86%) |
Jun 12, 2024 | 12.30 | 12.39 | 11.82 | 11.91 | 2,116,010 | -0.25(-2.06%) |
Jun 11, 2024 | 11.85 | 12.22 | 11.81 | 12.16 | 2,086,778 | +0.14(+1.16%) |
Jun 10, 2024 | 11.76 | 12.14 | 11.69 | 12.02 | 2,641,699 | +0.32(+2.74%) |
Jun 07, 2024 | 11.60 | 11.77 | 11.53 | 11.70 | 2,375,954 | -0.02(-0.17%) |
Jun 06, 2024 | 11.74 | 11.83 | 11.62 | 11.72 | 1,632,775 | -0.02(-0.17%) |
Jun 05, 2024 | 11.46 | 11.84 | 11.44 | 11.74 | 2,377,302 | +0.31(+2.71%) |
Jun 04, 2024 | 11.57 | 11.62 | 11.29 | 11.43 | 3,346,558 | -0.30(-2.56%) |
Jun 03, 2024 | 11.89 | 11.97 | 11.40 | 11.73 | 3,412,829 | +0.02(+0.17%) |
May 31, 2024 | 11.67 | 11.86 | 11.64 | 11.71 | 2,986,108 | +0.13(+1.12%) |
May 30, 2024 | 11.24 | 11.83 | 11.24 | 11.58 | 2,980,407 | +0.36(+3.21%) |
May 29, 2024 | 11.12 | 11.25 | 11.06 | 11.22 | 3,278,729 | -0.02(-0.18%) |
May 28, 2024 | 10.97 | 11.36 | 10.85 | 11.24 | 2,693,838 | +0.43(+3.98%) |
May 24, 2024 | 10.89 | 10.97 | 10.76 | 10.81 | 2,507,174 | -0.05(-0.46%) |
May 23, 2024 | 11.19 | 11.27 | 10.78 | 10.86 | 2,758,146 | -0.23(-2.07%) |
May 22, 2024 | 10.93 | 11.10 | 10.69 | 11.09 | 2,771,708 | +0.09(+0.82%) |
May 21, 2024 | 11.26 | 11.66 | 11.00 | 11.00 | 3,728,932 | -0.35(-3.08%) |
May 20, 2024 | 10.80 | 11.43 | 10.80 | 11.35 | 3,480,485 | +0.55(+5.09%) |
May 17, 2024 | 10.73 | 10.91 | 10.66 | 10.80 | 2,373,465 | +0.15(+1.41%) |
May 16, 2024 | 10.67 | 10.86 | 10.64 | 10.65 | 2,186,564 | +0.02(+0.19%) |
May 15, 2024 | 10.64 | 10.77 | 10.27 | 10.63 | 3,647,824 | -0.10(-0.93%) |
May 14, 2024 | 10.49 | 10.96 | 10.47 | 10.73 | 4,312,538 | +0.37(+3.57%) |
May 13, 2024 | 10.20 | 10.48 | 10.15 | 10.36 | 3,322,901 | +0.21(+2.07%) |
May 10, 2024 | 10.35 | 10.42 | 10.14 | 10.15 | 2,518,226 | -0.15(-1.46%) |
May 09, 2024 | 10.20 | 10.44 | 10.16 | 10.30 | 1,976,317 | +0.17(+1.68%) |
May 08, 2024 | 10.26 | 10.30 | 10.08 | 10.13 | 1,857,404 | -0.20(-1.94%) |
May 07, 2024 | 10.34 | 10.49 | 10.28 | 10.33 | 2,780,717 | +0.01(+0.10%) |
May 06, 2024 | 10.19 | 10.55 | 10.14 | 10.32 | 2,582,054 | +0.34(+3.41%) |
May 03, 2024 | 9.980 | 10.14 | 9.840 | 9.980 | 2,377,438 | +0.12(+1.22%) |
May 02, 2024 | 10.04 | 10.04 | 9.480 | 9.860 | 4,602,852 | +0.09(+0.92%) |