Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.60 | 11.84 | 11.46 | 11.71 | 515,128 | +0.11(+0.95%) |
Jul 25, 2024 | 11.40 | 11.73 | 11.31 | 11.60 | 522,068 | +0.14(+1.22%) |
Jul 24, 2024 | 11.23 | 11.73 | 11.22 | 11.46 | 678,301 | +0.42(+3.80%) |
Jul 23, 2024 | 11.18 | 11.22 | 10.82 | 11.04 | 497,396 | -0.41(-3.58%) |
Jul 22, 2024 | 11.25 | 11.58 | 11.22 | 11.45 | 503,695 | +0.25(+2.23%) |
Jul 19, 2024 | 11.08 | 11.44 | 10.46 | 11.20 | 694,645 | +0.58(+5.46%) |
Jul 18, 2024 | 10.90 | 11.16 | 10.62 | 10.62 | 429,056 | -0.35(-3.19%) |
Jul 17, 2024 | 10.75 | 11.07 | 10.75 | 10.97 | 593,615 | +0.01(+0.09%) |
Jul 16, 2024 | 10.41 | 10.98 | 10.41 | 10.96 | 448,109 | +0.65(+6.30%) |
Jul 15, 2024 | 10.33 | 10.49 | 10.28 | 10.31 | 461,465 | +0.08(+0.78%) |
Jul 12, 2024 | 10.39 | 10.50 | 10.16 | 10.23 | 893,868 | -0.02(-0.20%) |
Jul 11, 2024 | 9.950 | 10.30 | 9.880 | 10.25 | 444,541 | +0.48(+4.91%) |
Jul 10, 2024 | 9.780 | 9.910 | 9.720 | 9.770 | 425,482 | -0.01(-0.10%) |
Jul 09, 2024 | 10.05 | 10.30 | 9.700 | 9.780 | 534,548 | -0.34(-3.36%) |
Jul 08, 2024 | 10.33 | 10.84 | 10.06 | 10.12 | 330,870 | -0.11(-1.08%) |
Jul 05, 2024 | 10.51 | 10.57 | 10.15 | 10.23 | 491,406 | -0.32(-3.03%) |
Jul 03, 2024 | 10.45 | 10.58 | 10.39 | 10.55 | 247,997 | +0.13(+1.25%) |
Jul 02, 2024 | 10.77 | 10.79 | 10.38 | 10.42 | 350,021 | -0.24(-2.25%) |
Jul 01, 2024 | 11.02 | 11.04 | 10.64 | 10.66 | 410,075 | -0.38(-3.44%) |
Jun 28, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 608,700 | +0.01(+0.09%) |
Jun 27, 2024 | 11.06 | 11.06 | 10.87 | 11.03 | 429,822 | +0.04(+0.36%) |
Jun 26, 2024 | 10.77 | 11.00 | 10.68 | 10.99 | 587,938 | +0.13(+1.20%) |
Jun 25, 2024 | 10.76 | 10.86 | 10.63 | 10.86 | 744,808 | +0.07(+0.65%) |
Jun 24, 2024 | 10.59 | 10.95 | 10.55 | 10.79 | 968,869 | +0.30(+2.86%) |
Jun 21, 2024 | 10.74 | 10.88 | 10.46 | 10.49 | 9,635,104 | -0.19(-1.78%) |
Jun 20, 2024 | 10.53 | 10.73 | 10.52 | 10.68 | 718,326 | +0.09(+0.85%) |
Jun 18, 2024 | 10.61 | 10.63 | 10.38 | 10.59 | 592,105 | -0.01(-0.09%) |
Jun 17, 2024 | 10.59 | 10.63 | 10.27 | 10.60 | 733,462 | -0.02(-0.19%) |
Jun 14, 2024 | 10.73 | 10.88 | 10.52 | 10.62 | 995,777 | -0.08(-0.75%) |
Jun 13, 2024 | 10.64 | 10.72 | 10.33 | 10.70 | 720,759 | +0.06(+0.56%) |
Jun 12, 2024 | 10.99 | 11.07 | 10.59 | 10.64 | 673,003 | -0.12(-1.12%) |
Jun 11, 2024 | 10.51 | 10.79 | 10.40 | 10.76 | 724,105 | +0.21(+1.99%) |
Jun 10, 2024 | 10.75 | 10.95 | 9.745 | 10.55 | 1,627,346 | -0.44(-4.00%) |
Jun 07, 2024 | 11.03 | 11.15 | 10.88 | 10.99 | 254,548 | -0.11(-0.99%) |
Jun 06, 2024 | 11.21 | 11.26 | 11.07 | 11.10 | 293,786 | -0.18(-1.60%) |
Jun 05, 2024 | 11.37 | 11.37 | 11.15 | 11.28 | 190,132 | -0.03(-0.27%) |
Jun 04, 2024 | 11.26 | 11.33 | 11.17 | 11.31 | 301,421 | +0.02(+0.18%) |
Jun 03, 2024 | 11.59 | 11.60 | 11.25 | 11.29 | 313,360 | -0.16(-1.40%) |
May 31, 2024 | 11.22 | 11.47 | 10.83 | 11.45 | 379,759 | +0.29(+2.60%) |
May 30, 2024 | 11.02 | 11.22 | 11.00 | 11.16 | 276,551 | +0.25(+2.29%) |
May 29, 2024 | 11.06 | 11.18 | 10.86 | 10.91 | 214,271 | -0.23(-2.06%) |
May 28, 2024 | 11.25 | 11.27 | 11.12 | 11.14 | 158,191 | -0.02(-0.18%) |
May 24, 2024 | 11.20 | 11.20 | 11.04 | 11.16 | 249,928 | +0.07(+0.63%) |
May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 464,612 | -0.12(-1.07%) |
May 22, 2024 | 11.13 | 11.21 | 11.07 | 11.21 | 331,561 | +0.11(+0.99%) |
May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 171,826 | -0.21(-1.86%) |
May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 216,779 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 207,039 | -0.06(-0.52%) |
May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 232,996 | +0.09(+0.79%) |
May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 245,852 | +0.00(+0.00%) |
May 14, 2024 | 11.65 | 11.70 | 11.39 | 11.42 | 236,820 | -0.05(-0.43%) |
May 13, 2024 | 11.27 | 11.54 | 11.26 | 11.47 | 281,700 | +0.31(+2.74%) |
May 10, 2024 | 11.20 | 11.28 | 11.04 | 11.16 | 233,793 | -0.05(-0.44%) |
May 09, 2024 | 11.20 | 11.31 | 11.08 | 11.21 | 402,984 | +0.03(+0.26%) |
May 08, 2024 | 10.98 | 11.19 | 10.89 | 11.18 | 167,480 | +0.20(+1.80%) |
May 07, 2024 | 11.10 | 11.18 | 10.98 | 10.99 | 269,495 | -0.11(-0.98%) |
May 06, 2024 | 11.07 | 11.19 | 11.06 | 11.09 | 182,309 | +0.06(+0.54%) |
May 03, 2024 | 11.08 | 11.18 | 10.93 | 11.03 | 175,282 | -0.02(-0.18%) |
May 02, 2024 | 11.07 | 11.11 | 10.93 | 11.05 | 274,440 | +0.09(+0.81%) |