Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.47 | 11.69 | 11.20 | 11.29 | 250,283 | -0.26(-2.25%) |
Jul 17, 2024 | 11.55 | 11.67 | 11.48 | 11.55 | 352,774 | -0.11(-0.94%) |
Jul 16, 2024 | 11.41 | 11.69 | 11.39 | 11.66 | 218,791 | +0.34(+3.00%) |
Jul 15, 2024 | 11.21 | 11.43 | 11.14 | 11.32 | 341,773 | +0.17(+1.52%) |
Jul 12, 2024 | 11.30 | 11.34 | 11.13 | 11.15 | 318,764 | +0.00(+0.00%) |
Jul 11, 2024 | 11.05 | 11.22 | 10.99 | 11.15 | 323,863 | +0.24(+2.20%) |
Jul 10, 2024 | 10.94 | 10.94 | 10.62 | 10.91 | 224,690 | -0.01(-0.09%) |
Jul 09, 2024 | 10.94 | 11.03 | 10.87 | 10.92 | 302,277 | -0.05(-0.46%) |
Jul 08, 2024 | 11.04 | 11.14 | 10.84 | 10.97 | 208,136 | +0.01(+0.09%) |
Jul 05, 2024 | 10.90 | 11.00 | 10.71 | 10.96 | 528,800 | +0.01(+0.09%) |
Jul 03, 2024 | 10.83 | 10.96 | 10.71 | 10.95 | 134,191 | +0.09(+0.83%) |
Jul 02, 2024 | 11.04 | 11.07 | 10.84 | 10.86 | 171,463 | -0.18(-1.63%) |
Jul 01, 2024 | 11.30 | 11.43 | 10.87 | 11.04 | 461,088 | -0.27(-2.39%) |
Jun 28, 2024 | 11.20 | 11.34 | 10.93 | 11.31 | 906,983 | +0.19(+1.71%) |
Jun 27, 2024 | 11.27 | 11.35 | 11.04 | 11.12 | 234,757 | -0.09(-0.80%) |
Jun 26, 2024 | 11.15 | 11.26 | 11.09 | 11.21 | 250,554 | +0.03(+0.27%) |
Jun 25, 2024 | 11.15 | 11.25 | 10.93 | 11.18 | 246,893 | +0.02(+0.18%) |
Jun 24, 2024 | 11.09 | 11.49 | 11.08 | 11.16 | 299,369 | +0.03(+0.27%) |
Jun 21, 2024 | 11.09 | 11.21 | 10.96 | 11.13 | 341,848 | +0.07(+0.63%) |
Jun 20, 2024 | 10.78 | 11.08 | 10.71 | 11.06 | 284,651 | +0.24(+2.22%) |
Jun 18, 2024 | 10.48 | 10.84 | 10.37 | 10.82 | 231,950 | +0.33(+3.15%) |
Jun 17, 2024 | 10.38 | 10.53 | 10.27 | 10.49 | 111,918 | +0.05(+0.48%) |
Jun 14, 2024 | 10.44 | 10.48 | 10.26 | 10.44 | 186,668 | -0.10(-0.95%) |
Jun 13, 2024 | 10.60 | 10.65 | 10.40 | 10.54 | 145,672 | -0.09(-0.85%) |
Jun 12, 2024 | 10.77 | 10.84 | 10.57 | 10.63 | 179,839 | +0.09(+0.85%) |
Jun 11, 2024 | 10.36 | 10.54 | 10.28 | 10.54 | 111,866 | +0.08(+0.76%) |
Jun 10, 2024 | 10.33 | 10.59 | 10.23 | 10.46 | 196,327 | +0.10(+0.97%) |
Jun 07, 2024 | 10.52 | 10.53 | 10.27 | 10.36 | 248,490 | -0.23(-2.17%) |
Jun 06, 2024 | 10.61 | 10.69 | 10.56 | 10.59 | 122,323 | -0.10(-0.94%) |
Jun 05, 2024 | 10.63 | 10.76 | 10.51 | 10.69 | 150,163 | +0.10(+0.94%) |
Jun 04, 2024 | 10.82 | 10.88 | 10.45 | 10.59 | 284,377 | -0.27(-2.49%) |
Jun 03, 2024 | 10.75 | 10.88 | 10.53 | 10.86 | 472,787 | +0.18(+1.69%) |
May 31, 2024 | 10.61 | 10.75 | 10.50 | 10.68 | 220,075 | +0.12(+1.14%) |
May 30, 2024 | 10.58 | 10.66 | 10.49 | 10.56 | 252,134 | +0.11(+1.05%) |
May 29, 2024 | 10.29 | 10.52 | 10.20 | 10.45 | 205,842 | -0.01(-0.10%) |
May 28, 2024 | 10.54 | 10.61 | 10.40 | 10.46 | 121,015 | +0.06(+0.58%) |
May 24, 2024 | 10.35 | 10.56 | 10.23 | 10.40 | 690,035 | +0.10(+0.97%) |
May 23, 2024 | 10.64 | 10.69 | 10.23 | 10.30 | 243,986 | -0.28(-2.65%) |
May 22, 2024 | 10.69 | 10.80 | 10.51 | 10.58 | 227,196 | -0.18(-1.67%) |
May 21, 2024 | 10.79 | 10.85 | 10.66 | 10.76 | 146,399 | -0.01(-0.09%) |
May 20, 2024 | 10.99 | 11.13 | 10.70 | 10.77 | 315,709 | -0.26(-2.36%) |
May 17, 2024 | 11.16 | 11.19 | 10.97 | 11.03 | 279,199 | -0.07(-0.63%) |
May 16, 2024 | 11.10 | 11.15 | 11.00 | 11.10 | 223,173 | +0.00(+0.00%) |
May 15, 2024 | 11.15 | 11.23 | 10.93 | 11.10 | 378,412 | +0.05(+0.45%) |
May 14, 2024 | 10.99 | 11.21 | 10.88 | 11.05 | 584,222 | +0.19(+1.75%) |
May 13, 2024 | 10.48 | 11.05 | 10.48 | 10.86 | 659,358 | +0.37(+3.53%) |
May 10, 2024 | 10.56 | 10.62 | 10.38 | 10.49 | 344,361 | -0.08(-0.76%) |
May 09, 2024 | 10.29 | 10.60 | 10.23 | 10.57 | 328,145 | +0.22(+2.13%) |
May 08, 2024 | 10.16 | 10.38 | 10.06 | 10.35 | 345,522 | +0.14(+1.37%) |
May 07, 2024 | 10.30 | 10.63 | 10.20 | 10.21 | 585,412 | -0.11(-1.07%) |
May 06, 2024 | 10.05 | 10.56 | 10.02 | 10.32 | 1,018,691 | +0.31(+3.10%) |
May 03, 2024 | 10.87 | 11.99 | 9.640 | 10.01 | 3,281,653 | +1.41(+16.40%) |
May 02, 2024 | 8.510 | 8.600 | 8.360 | 8.600 | 340,673 | +0.16(+1.90%) |