Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.77 | 11.07 | 10.76 | 10.80 | 3,579,725 | +0.06(+0.56%) |
Jul 25, 2024 | 10.75 | 10.87 | 10.67 | 10.74 | 3,699,976 | -0.01(-0.09%) |
Jul 24, 2024 | 10.93 | 11.01 | 10.75 | 10.75 | 3,777,780 | -0.26(-2.36%) |
Jul 23, 2024 | 11.10 | 11.18 | 11.00 | 11.01 | 2,693,756 | -0.12(-1.08%) |
Jul 22, 2024 | 11.02 | 11.17 | 10.94 | 11.13 | 2,973,653 | +0.13(+1.18%) |
Jul 19, 2024 | 11.08 | 11.10 | 10.92 | 11.00 | 4,046,123 | -0.11(-0.99%) |
Jul 18, 2024 | 11.29 | 11.40 | 11.07 | 11.11 | 6,018,492 | -0.14(-1.24%) |
Jul 17, 2024 | 11.51 | 11.59 | 11.13 | 11.25 | 4,400,056 | -0.36(-3.10%) |
Jul 16, 2024 | 11.47 | 11.72 | 11.45 | 11.61 | 5,669,938 | +0.11(+0.96%) |
Jul 15, 2024 | 11.35 | 11.57 | 11.31 | 11.50 | 6,986,172 | +0.15(+1.32%) |
Jul 12, 2024 | 11.29 | 11.37 | 11.11 | 11.35 | 5,101,953 | +0.11(+0.98%) |
Jul 11, 2024 | 11.45 | 11.53 | 11.19 | 11.24 | 6,692,422 | -0.01(-0.09%) |
Jul 10, 2024 | 10.87 | 11.26 | 10.87 | 11.25 | 7,284,304 | +0.42(+3.88%) |
Jul 09, 2024 | 10.68 | 10.85 | 10.65 | 10.83 | 4,661,272 | +0.11(+1.03%) |
Jul 08, 2024 | 10.71 | 10.88 | 10.61 | 10.72 | 4,748,730 | +0.07(+0.66%) |
Jul 05, 2024 | 10.48 | 10.67 | 10.33 | 10.65 | 4,281,727 | +0.17(+1.62%) |
Jul 03, 2024 | 10.66 | 10.68 | 10.45 | 10.48 | 2,350,616 | -0.08(-0.76%) |
Jul 02, 2024 | 10.83 | 10.83 | 10.47 | 10.56 | 4,543,445 | -0.27(-2.49%) |
Jul 01, 2024 | 10.50 | 10.89 | 10.50 | 10.83 | 4,128,748 | +0.26(+2.46%) |
Jun 28, 2024 | 10.57 | 10.75 | 10.44 | 10.57 | 11,362,893 | +0.00(+0.00%) |
Jun 27, 2024 | 10.53 | 10.62 | 10.40 | 10.57 | 4,480,328 | +0.00(+0.00%) |
Jun 26, 2024 | 10.76 | 10.82 | 10.54 | 10.57 | 3,249,959 | -0.26(-2.40%) |
Jun 25, 2024 | 10.87 | 11.02 | 10.73 | 10.83 | 4,397,448 | -0.08(-0.73%) |
Jun 24, 2024 | 10.71 | 10.99 | 10.70 | 10.91 | 10,110,964 | +0.22(+2.06%) |
Jun 21, 2024 | 10.90 | 10.92 | 10.57 | 10.69 | 19,405,112 | -0.11(-1.02%) |
Jun 20, 2024 | 10.80 | 10.89 | 10.74 | 10.80 | 5,166,466 | -0.04(-0.37%) |
Jun 18, 2024 | 10.74 | 10.87 | 10.68 | 10.84 | 3,955,265 | +0.12(+1.12%) |
Jun 17, 2024 | 10.64 | 10.81 | 10.60 | 10.72 | 2,693,688 | +0.03(+0.28%) |
Jun 14, 2024 | 10.71 | 10.78 | 10.59 | 10.69 | 2,802,689 | -0.12(-1.11%) |
Jun 13, 2024 | 10.76 | 10.92 | 10.71 | 10.81 | 2,893,759 | -0.02(-0.18%) |
Jun 12, 2024 | 10.86 | 10.93 | 10.71 | 10.83 | 4,458,396 | +0.26(+2.46%) |
Jun 11, 2024 | 10.48 | 10.67 | 10.40 | 10.57 | 3,654,455 | -0.01(-0.09%) |
Jun 10, 2024 | 10.33 | 10.60 | 10.25 | 10.58 | 5,049,981 | +0.11(+1.05%) |
Jun 07, 2024 | 10.53 | 10.63 | 10.36 | 10.47 | 4,694,550 | -0.15(-1.41%) |
Jun 06, 2024 | 10.86 | 10.90 | 10.52 | 10.62 | 3,662,215 | -0.26(-2.39%) |
Jun 05, 2024 | 10.73 | 10.95 | 10.63 | 10.88 | 3,029,522 | +0.15(+1.40%) |
Jun 04, 2024 | 10.88 | 11.00 | 10.71 | 10.73 | 4,671,872 | -0.13(-1.20%) |
Jun 03, 2024 | 10.40 | 10.91 | 10.32 | 10.86 | 6,031,765 | +0.50(+4.83%) |
May 31, 2024 | 10.50 | 10.55 | 10.20 | 10.36 | 8,499,611 | -0.03(-0.29%) |
May 30, 2024 | 11.19 | 11.19 | 10.26 | 10.39 | 10,942,806 | -0.34(-3.17%) |
May 29, 2024 | 11.12 | 11.16 | 10.71 | 10.73 | 9,580,189 | -0.10(-0.92%) |
May 28, 2024 | 11.03 | 11.15 | 10.75 | 10.83 | 4,737,075 | -0.15(-1.37%) |
May 24, 2024 | 10.94 | 11.08 | 10.90 | 10.98 | 3,926,022 | +0.04(+0.37%) |
May 23, 2024 | 11.29 | 11.29 | 10.86 | 10.94 | 5,585,412 | -0.35(-3.10%) |
May 22, 2024 | 11.20 | 11.48 | 11.18 | 11.29 | 4,723,486 | +0.06(+0.53%) |
May 21, 2024 | 11.31 | 11.40 | 11.14 | 11.23 | 2,355,574 | -0.14(-1.23%) |
May 20, 2024 | 11.23 | 11.39 | 11.20 | 11.37 | 3,482,868 | +0.14(+1.25%) |
May 17, 2024 | 11.40 | 11.45 | 10.91 | 11.23 | 3,949,640 | -0.18(-1.58%) |
May 16, 2024 | 11.48 | 11.48 | 11.34 | 11.41 | 3,057,441 | -0.09(-0.78%) |
May 15, 2024 | 11.53 | 11.65 | 11.46 | 11.50 | 2,900,374 | +0.17(+1.50%) |
May 14, 2024 | 11.27 | 11.35 | 11.14 | 11.33 | 2,638,765 | +0.15(+1.34%) |
May 13, 2024 | 11.11 | 11.25 | 11.10 | 11.18 | 2,272,515 | +0.05(+0.45%) |
May 10, 2024 | 11.38 | 11.48 | 11.12 | 11.13 | 2,569,934 | -0.12(-1.07%) |
May 09, 2024 | 11.23 | 11.28 | 11.05 | 11.25 | 3,958,851 | +0.04(+0.36%) |
May 08, 2024 | 11.27 | 11.31 | 10.98 | 11.21 | 5,092,527 | -0.17(-1.49%) |
May 07, 2024 | 11.63 | 11.63 | 11.37 | 11.38 | 3,753,761 | -0.22(-1.90%) |
May 06, 2024 | 11.46 | 11.64 | 11.37 | 11.60 | 3,445,432 | +0.21(+1.84%) |
May 03, 2024 | 11.48 | 11.50 | 11.28 | 11.39 | 3,693,343 | +0.15(+1.33%) |
May 02, 2024 | 11.34 | 11.35 | 11.14 | 11.24 | 3,331,120 | +0.05(+0.45%) |