Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.77 | 11.86 | 11.66 | 11.73 | 2,451 | +0.00(+0.04%) |
Jul 25, 2024 | 11.64 | 11.75 | 11.58 | 11.73 | 7,714 | -0.02(-0.21%) |
Jul 24, 2024 | 11.86 | 11.88 | 11.55 | 11.75 | 3,289 | -0.08(-0.68%) |
Jul 23, 2024 | 11.74 | 11.83 | 11.74 | 11.83 | 2,924 | +0.13(+1.11%) |
Jul 22, 2024 | 11.70 | 11.75 | 11.66 | 11.70 | 9,304 | +0.19(+1.65%) |
Jul 19, 2024 | 11.59 | 11.59 | 11.50 | 11.51 | 2,795 | -0.22(-1.87%) |
Jul 18, 2024 | 11.73 | 11.74 | 11.64 | 11.73 | 4,372 | -0.08(-0.68%) |
Jul 17, 2024 | 11.79 | 11.83 | 11.73 | 11.81 | 8,442 | +0.07(+0.55%) |
Jul 16, 2024 | 11.67 | 11.77 | 11.67 | 11.74 | 3,238 | +0.12(+1.07%) |
Jul 15, 2024 | 11.70 | 11.75 | 11.58 | 11.62 | 10,559 | -0.12(-1.04%) |
Jul 12, 2024 | 11.73 | 11.74 | 11.73 | 11.74 | 727 | +0.10(+0.88%) |
Jul 11, 2024 | 11.63 | 11.66 | 11.46 | 11.64 | 2,087 | +0.04(+0.34%) |
Jul 10, 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 1,864 | -0.01(-0.08%) |
Jul 09, 2024 | 11.64 | 11.66 | 11.53 | 11.61 | 7,902 | +0.02(+0.17%) |
Jul 08, 2024 | 11.46 | 11.59 | 11.33 | 11.59 | 7,630 | +0.04(+0.35%) |
Jul 05, 2024 | 11.23 | 11.55 | 11.23 | 11.55 | 6,895 | +0.23(+2.03%) |
Jul 03, 2024 | 11.19 | 11.32 | 11.19 | 11.32 | 7,668 | +0.13(+1.16%) |
Jul 02, 2024 | 11.01 | 11.31 | 11.01 | 11.19 | 2,918 | +0.05(+0.45%) |
Jul 01, 2024 | 11.12 | 11.26 | 11.12 | 11.14 | 2,782 | +0.02(+0.18%) |
Jun 28, 2024 | 10.96 | 11.36 | 10.96 | 11.12 | 7,068 | +0.06(+0.51%) |
Jun 27, 2024 | 11.01 | 11.19 | 10.93 | 11.06 | 7,709 | -0.11(-0.96%) |
Jun 26, 2024 | 11.02 | 11.21 | 11.02 | 11.17 | 2,260 | +0.01(+0.09%) |
Jun 25, 2024 | 10.98 | 11.16 | 10.98 | 11.16 | 10,047 | +0.08(+0.72%) |
Jun 24, 2024 | 11.05 | 11.19 | 10.94 | 11.08 | 9,773 | +0.02(+0.18%) |
Jun 21, 2024 | 11.06 | 11.14 | 11.06 | 11.06 | 7,034 | -0.15(-1.34%) |
Jun 20, 2024 | 11.15 | 11.21 | 10.89 | 11.21 | 12,567 | +0.06(+0.54%) |
Jun 18, 2024 | 11.16 | 11.16 | 10.98 | 11.15 | 9,764 | +0.04(+0.36%) |
Jun 17, 2024 | 11.05 | 11.24 | 10.99 | 11.11 | 3,905 | -0.18(-1.59%) |
Jun 14, 2024 | 11.16 | 11.29 | 11.04 | 11.29 | 2,885 | -0.09(-0.75%) |
Jun 13, 2024 | 11.37 | 11.44 | 11.31 | 11.38 | 5,048 | +0.02(+0.13%) |
Jun 12, 2024 | 11.81 | 11.83 | 11.23 | 11.36 | 30,237 | -0.19(-1.65%) |
Jun 11, 2024 | 11.59 | 11.67 | 11.54 | 11.55 | 14,732 | -0.06(-0.52%) |
Jun 10, 2024 | 11.58 | 11.68 | 11.54 | 11.61 | 8,935 | -0.06(-0.51%) |
Jun 07, 2024 | 11.61 | 11.68 | 11.55 | 11.67 | 5,472 | -0.01(-0.09%) |
Jun 06, 2024 | 11.60 | 11.68 | 11.59 | 11.68 | 2,096 | +0.03(+0.26%) |
Jun 05, 2024 | 11.55 | 11.67 | 11.53 | 11.65 | 6,768 | +0.00(+0.00%) |
Jun 04, 2024 | 11.50 | 11.65 | 11.37 | 11.65 | 19,705 | +0.08(+0.69%) |
Jun 03, 2024 | 11.57 | 11.57 | 11.40 | 11.57 | 11,733 | +0.07(+0.61%) |
May 31, 2024 | 11.18 | 11.50 | 11.18 | 11.50 | 21,063 | +0.31(+2.77%) |
May 30, 2024 | 11.22 | 11.23 | 11.15 | 11.19 | 10,031 | -0.06(-0.53%) |
May 29, 2024 | 11.01 | 11.60 | 10.92 | 11.25 | 51,491 | +0.13(+1.21%) |
May 28, 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 3,607 | +0.03(+0.23%) |
May 24, 2024 | 11.00 | 11.19 | 11.00 | 11.09 | 34,733 | +0.14(+1.28%) |
May 23, 2024 | 11.04 | 11.09 | 10.94 | 10.95 | 40,666 | -0.06(-0.54%) |
May 22, 2024 | 11.02 | 11.03 | 11.00 | 11.01 | 9,583 | -0.02(-0.18%) |
May 21, 2024 | 10.97 | 11.03 | 10.97 | 11.03 | 7,634 | +0.04(+0.41%) |
May 20, 2024 | 10.90 | 11.04 | 10.90 | 10.98 | 12,336 | +0.04(+0.36%) |
May 17, 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 2,728 | +0.03(+0.24%) |
May 16, 2024 | 10.95 | 10.95 | 10.90 | 10.92 | 8,754 | -0.02(-0.18%) |
May 15, 2024 | 10.88 | 10.96 | 10.77 | 10.94 | 11,750 | +0.14(+1.30%) |
May 14, 2024 | 10.73 | 10.80 | 10.73 | 10.80 | 10,673 | +0.03(+0.30%) |
May 13, 2024 | 10.87 | 10.90 | 10.69 | 10.77 | 33,055 | -0.08(-0.71%) |
May 10, 2024 | 10.90 | 10.91 | 10.82 | 10.85 | 6,138 | -0.06(-0.60%) |
May 09, 2024 | 10.80 | 10.94 | 10.78 | 10.91 | 71,388 | +0.20(+1.87%) |
May 08, 2024 | 10.74 | 10.74 | 10.68 | 10.71 | 1,214 | -0.04(-0.37%) |
May 07, 2024 | 10.73 | 10.79 | 10.73 | 10.75 | 1,341 | +0.06(+0.60%) |
May 06, 2024 | 10.69 | 10.70 | 10.66 | 10.69 | 3,781 | +0.12(+1.11%) |
May 03, 2024 | 10.53 | 10.59 | 10.53 | 10.57 | 8,147 | +0.14(+1.34%) |
May 02, 2024 | 10.32 | 10.43 | 10.31 | 10.43 | 4,062 | +0.19(+1.86%) |