Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 11.32 | 11.53 | 11.13 | 11.39 | 1,860,226 | +0.21(+1.88%) |
Jul 11, 2024 | 11.03 | 11.24 | 10.89 | 11.18 | 2,686,417 | +0.40(+3.71%) |
Jul 10, 2024 | 11.42 | 11.44 | 10.66 | 10.78 | 2,330,504 | -0.60(-5.27%) |
Jul 09, 2024 | 11.18 | 11.40 | 10.98 | 11.38 | 1,611,011 | +0.19(+1.70%) |
Jul 08, 2024 | 11.00 | 11.29 | 10.95 | 11.19 | 1,347,438 | +0.29(+2.61%) |
Jul 05, 2024 | 10.94 | 11.12 | 10.90 | 10.90 | 1,411,543 | -0.12(-1.13%) |
Jul 03, 2024 | 10.73 | 11.10 | 10.72 | 11.03 | 1,212,432 | +0.29(+2.70%) |
Jul 02, 2024 | 10.62 | 10.75 | 10.46 | 10.74 | 1,492,801 | +0.06(+0.56%) |
Jul 01, 2024 | 10.75 | 10.83 | 10.50 | 10.68 | 1,775,615 | -0.07(-0.65%) |
Jun 28, 2024 | 10.69 | 10.78 | 10.55 | 10.75 | 2,833,155 | +0.16(+1.51%) |
Jun 27, 2024 | 10.71 | 10.75 | 10.48 | 10.59 | 1,373,035 | -0.07(-0.66%) |
Jun 26, 2024 | 10.53 | 10.71 | 10.52 | 10.66 | 1,689,243 | +0.10(+0.95%) |
Jun 25, 2024 | 10.41 | 10.57 | 10.29 | 10.56 | 1,432,530 | +0.13(+1.25%) |
Jun 24, 2024 | 10.58 | 10.58 | 10.30 | 10.43 | 2,252,171 | -0.05(-0.48%) |
Jun 21, 2024 | 10.14 | 10.51 | 10.11 | 10.48 | 3,306,839 | +0.36(+3.56%) |
Jun 20, 2024 | 10.15 | 10.38 | 10.10 | 10.12 | 1,343,497 | -0.08(-0.78%) |
Jun 18, 2024 | 10.33 | 10.40 | 10.19 | 10.20 | 1,532,471 | -0.10(-0.97%) |
Jun 17, 2024 | 10.35 | 10.38 | 10.12 | 10.30 | 2,267,380 | -0.09(-0.87%) |
Jun 14, 2024 | 10.37 | 10.40 | 10.27 | 10.39 | 1,466,115 | -0.04(-0.38%) |
Jun 13, 2024 | 10.72 | 10.74 | 10.38 | 10.43 | 1,213,812 | -0.30(-2.80%) |
Jun 12, 2024 | 10.87 | 10.95 | 10.65 | 10.73 | 1,344,729 | +0.17(+1.61%) |
Jun 11, 2024 | 10.64 | 10.66 | 10.49 | 10.56 | 1,069,558 | -0.08(-0.75%) |
Jun 10, 2024 | 10.62 | 10.76 | 10.58 | 10.64 | 1,613,232 | -0.08(-0.75%) |
Jun 07, 2024 | 10.52 | 10.74 | 10.52 | 10.72 | 1,345,364 | -0.02(-0.19%) |
Jun 06, 2024 | 10.74 | 10.91 | 10.61 | 10.74 | 1,782,164 | +0.00(+0.00%) |
Jun 05, 2024 | 10.31 | 10.77 | 10.22 | 10.74 | 2,441,580 | +0.49(+4.78%) |
Jun 04, 2024 | 10.55 | 10.63 | 10.16 | 10.25 | 1,901,830 | -0.31(-2.94%) |
Jun 03, 2024 | 10.73 | 10.77 | 10.39 | 10.56 | 1,935,519 | -0.01(-0.09%) |
May 31, 2024 | 10.86 | 10.99 | 10.53 | 10.57 | 2,882,279 | -0.21(-1.95%) |
May 30, 2024 | 10.87 | 11.02 | 10.77 | 10.78 | 1,463,890 | +0.00(+0.00%) |
May 29, 2024 | 10.80 | 11.46 | 10.63 | 10.78 | 2,898,300 | -0.02(-0.19%) |
May 28, 2024 | 11.18 | 11.18 | 10.72 | 10.80 | 1,466,662 | -0.34(-3.05%) |
May 24, 2024 | 11.22 | 11.26 | 10.97 | 11.14 | 1,490,564 | +0.04(+0.36%) |
May 23, 2024 | 11.42 | 11.43 | 11.03 | 11.10 | 1,594,123 | -0.31(-2.72%) |
May 22, 2024 | 11.52 | 11.65 | 11.36 | 11.41 | 1,387,226 | -0.19(-1.64%) |
May 21, 2024 | 11.52 | 11.67 | 11.46 | 11.60 | 1,700,017 | +0.03(+0.26%) |
May 20, 2024 | 11.85 | 11.96 | 11.53 | 11.57 | 1,761,075 | -0.34(-2.85%) |
May 17, 2024 | 11.98 | 11.99 | 11.83 | 11.91 | 1,089,019 | -0.08(-0.67%) |
May 16, 2024 | 12.20 | 12.40 | 11.97 | 11.99 | 1,563,885 | -0.28(-2.28%) |
May 15, 2024 | 12.51 | 12.54 | 12.20 | 12.27 | 2,006,983 | -0.06(-0.49%) |
May 14, 2024 | 12.10 | 12.50 | 12.10 | 12.33 | 1,862,347 | +0.26(+2.15%) |
May 13, 2024 | 12.06 | 12.40 | 12.02 | 12.07 | 1,841,702 | +0.15(+1.26%) |
May 10, 2024 | 12.10 | 12.15 | 11.82 | 11.92 | 1,505,196 | -0.18(-1.49%) |
May 09, 2024 | 11.92 | 12.18 | 11.92 | 12.10 | 2,438,200 | +0.18(+1.51%) |
May 08, 2024 | 12.15 | 12.18 | 11.59 | 11.92 | 3,082,781 | -0.43(-3.48%) |
May 07, 2024 | 12.61 | 12.61 | 12.33 | 12.35 | 1,725,533 | -0.28(-2.22%) |
May 06, 2024 | 13.00 | 13.01 | 12.52 | 12.63 | 3,014,052 | -0.26(-2.02%) |
May 03, 2024 | 13.22 | 13.30 | 12.76 | 12.89 | 2,468,249 | -0.10(-0.77%) |
May 02, 2024 | 12.97 | 13.05 | 12.11 | 12.99 | 6,639,377 | +1.03(+8.61%) |