Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.42 | 11.45 | 11.39 | 11.39 | 153,766 | +0.00(+0.00%) |
Jul 18, 2024 | 11.43 | 11.44 | 11.38 | 11.39 | 170,036 | -0.01(-0.09%) |
Jul 17, 2024 | 11.39 | 11.45 | 11.34 | 11.40 | 242,155 | -0.04(-0.35%) |
Jul 16, 2024 | 11.44 | 11.46 | 11.41 | 11.44 | 362,120 | +0.05(+0.44%) |
Jul 15, 2024 | 11.45 | 11.46 | 11.30 | 11.39 | 242,836 | -0.01(-0.09%) |
Jul 12, 2024 | 11.46 | 11.49 | 11.35 | 11.40 | 262,580 | -0.06(-0.52%) |
Jul 11, 2024 | 11.45 | 11.49 | 11.40 | 11.46 | 294,554 | +0.07(+0.61%) |
Jul 10, 2024 | 11.47 | 11.49 | 11.35 | 11.39 | 247,958 | -0.02(-0.18%) |
Jul 09, 2024 | 11.41 | 11.43 | 11.39 | 11.41 | 266,210 | +0.03(+0.26%) |
Jul 08, 2024 | 11.36 | 11.44 | 11.35 | 11.38 | 283,135 | +0.01(+0.09%) |
Jul 05, 2024 | 11.36 | 11.37 | 11.31 | 11.37 | 338,092 | +0.02(+0.18%) |
Jul 03, 2024 | 11.36 | 11.37 | 11.09 | 11.35 | 390,278 | -0.01(-0.09%) |
Jul 02, 2024 | 11.44 | 11.46 | 11.30 | 11.36 | 538,246 | -0.08(-0.70%) |
Jul 01, 2024 | 11.40 | 11.50 | 11.40 | 11.44 | 350,475 | -0.06(-0.52%) |
Jun 28, 2024 | 11.40 | 11.50 | 11.36 | 11.50 | 1,135,936 | +0.11(+0.97%) |
Jun 27, 2024 | 11.42 | 11.45 | 11.38 | 11.39 | 426,763 | -0.02(-0.18%) |
Jun 26, 2024 | 11.45 | 11.48 | 11.39 | 11.41 | 352,434 | -0.06(-0.52%) |
Jun 25, 2024 | 11.51 | 11.52 | 11.46 | 11.47 | 347,614 | -0.05(-0.43%) |
Jun 24, 2024 | 11.52 | 11.54 | 11.46 | 11.52 | 355,133 | -0.01(-0.09%) |
Jun 21, 2024 | 11.55 | 11.59 | 11.52 | 11.53 | 318,644 | +0.00(+0.00%) |
Jun 20, 2024 | 11.56 | 11.60 | 11.53 | 11.53 | 225,658 | -0.03(-0.26%) |
Jun 18, 2024 | 11.50 | 11.61 | 11.50 | 11.56 | 180,478 | +0.03(+0.26%) |
Jun 17, 2024 | 11.52 | 11.56 | 11.52 | 11.53 | 154,915 | -0.04(-0.35%) |
Jun 14, 2024 | 11.51 | 11.58 | 11.46 | 11.57 | 610,901 | -0.01(-0.09%) |
Jun 13, 2024 | 11.49 | 11.61 | 11.48 | 11.58 | 545,567 | +0.07(+0.61%) |
Jun 12, 2024 | 11.55 | 11.56 | 11.51 | 11.51 | 678,240 | -0.04(-0.35%) |
Jun 11, 2024 | 11.66 | 11.68 | 11.45 | 11.55 | 486,718 | -0.07(-0.60%) |
Jun 10, 2024 | 11.58 | 11.64 | 11.58 | 11.62 | 260,340 | +0.04(+0.35%) |
Jun 07, 2024 | 11.61 | 11.62 | 11.55 | 11.58 | 289,832 | +0.00(+0.00%) |
Jun 06, 2024 | 11.70 | 11.74 | 11.58 | 11.58 | 201,234 | -0.13(-1.11%) |
Jun 05, 2024 | 11.55 | 11.75 | 11.54 | 11.71 | 1,080,546 | +0.17(+1.47%) |
Jun 04, 2024 | 11.55 | 11.56 | 11.54 | 11.54 | 437,789 | -0.02(-0.17%) |
Jun 03, 2024 | 11.60 | 11.60 | 11.54 | 11.56 | 286,176 | +0.01(+0.09%) |
May 31, 2024 | 11.50 | 11.60 | 11.48 | 11.55 | 407,511 | +0.03(+0.26%) |
May 30, 2024 | 11.50 | 11.54 | 11.44 | 11.52 | 401,351 | +0.02(+0.17%) |
May 29, 2024 | 11.46 | 11.53 | 11.29 | 11.50 | 498,931 | +0.03(+0.26%) |
May 28, 2024 | 11.53 | 11.53 | 11.43 | 11.47 | 321,152 | -0.06(-0.52%) |
May 24, 2024 | 11.56 | 11.62 | 11.52 | 11.53 | 387,486 | -0.05(-0.43%) |
May 23, 2024 | 11.53 | 11.59 | 11.51 | 11.58 | 428,574 | +0.00(+0.00%) |
May 22, 2024 | 11.60 | 11.62 | 11.56 | 11.58 | 333,879 | -0.02(-0.17%) |
May 21, 2024 | 11.60 | 11.71 | 11.59 | 11.60 | 402,817 | +0.01(+0.09%) |
May 20, 2024 | 11.57 | 11.64 | 11.57 | 11.59 | 347,736 | +0.03(+0.26%) |
May 17, 2024 | 11.60 | 11.65 | 11.50 | 11.56 | 381,493 | +0.00(+0.00%) |
May 16, 2024 | 11.45 | 11.65 | 11.40 | 11.56 | 1,099,039 | +0.12(+1.05%) |
May 15, 2024 | 11.45 | 11.50 | 11.42 | 11.44 | 795,800 | -0.01(-0.09%) |
May 14, 2024 | 11.44 | 11.48 | 11.37 | 11.45 | 1,532,937 | +0.04(+0.35%) |
May 13, 2024 | 11.35 | 11.49 | 11.29 | 11.41 | 1,040,314 | +0.12(+1.06%) |
May 10, 2024 | 11.45 | 11.47 | 11.26 | 11.29 | 2,899,499 | -0.05(-0.44%) |
May 09, 2024 | 11.24 | 11.51 | 10.65 | 11.34 | 9,715,728 | +2.38(+26.56%) |
May 08, 2024 | 8.540 | 9.030 | 8.540 | 8.960 | 225,345 | +0.36(+4.19%) |
May 07, 2024 | 8.300 | 8.670 | 8.300 | 8.600 | 259,596 | +0.30(+3.61%) |
May 06, 2024 | 8.470 | 8.520 | 8.230 | 8.300 | 258,515 | -0.06(-0.72%) |
May 03, 2024 | 8.900 | 8.955 | 8.300 | 8.360 | 261,833 | -0.43(-4.89%) |
May 02, 2024 | 8.760 | 8.860 | 8.630 | 8.790 | 262,322 | +0.15(+1.74%) |