Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 11.41 | 11.48 | 11.32 | 11.35 | 2,528,276 | +0.11(+0.98%) |
Jul 17, 2024 | 11.22 | 11.28 | 11.21 | 11.24 | 1,099,218 | -0.09(-0.79%) |
Jul 16, 2024 | 11.20 | 11.34 | 11.20 | 11.33 | 1,105,805 | +0.25(+2.26%) |
Jul 15, 2024 | 11.12 | 11.13 | 11.05 | 11.08 | 1,303,054 | +0.01(+0.09%) |
Jul 12, 2024 | 11.05 | 11.12 | 11.02 | 11.07 | 1,201,002 | -0.02(-0.18%) |
Jul 11, 2024 | 11.22 | 11.22 | 11.09 | 11.09 | 1,326,328 | -0.10(-0.89%) |
Jul 10, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 1,036,551 | +0.13(+1.18%) |
Jul 09, 2024 | 11.01 | 11.08 | 10.98 | 11.06 | 1,579,193 | -0.14(-1.25%) |
Jul 08, 2024 | 11.18 | 11.25 | 11.18 | 11.20 | 1,310,036 | -0.09(-0.80%) |
Jul 05, 2024 | 11.32 | 11.34 | 11.24 | 11.29 | 1,157,559 | +0.13(+1.16%) |
Jul 03, 2024 | 11.12 | 11.22 | 11.12 | 11.16 | 839,051 | -0.09(-0.80%) |
Jul 02, 2024 | 11.20 | 11.25 | 11.13 | 11.25 | 2,291,412 | +0.35(+3.21%) |
Jul 01, 2024 | 10.82 | 10.93 | 10.82 | 10.90 | 2,009,844 | +0.10(+0.93%) |
Jun 28, 2024 | 10.74 | 10.86 | 10.74 | 10.80 | 3,869,637 | +0.40(+3.85%) |
Jun 27, 2024 | 10.38 | 10.43 | 10.32 | 10.40 | 1,302,862 | +0.09(+0.87%) |
Jun 26, 2024 | 10.24 | 10.31 | 10.21 | 10.31 | 1,733,245 | +0.06(+0.59%) |
Jun 25, 2024 | 10.27 | 10.28 | 10.20 | 10.25 | 2,094,046 | +0.31(+3.12%) |
Jun 24, 2024 | 9.900 | 9.995 | 9.880 | 9.940 | 1,548,610 | +0.25(+2.58%) |
Jun 21, 2024 | 9.760 | 9.760 | 9.690 | 9.690 | 1,706,789 | -0.10(-1.02%) |
Jun 20, 2024 | 9.730 | 9.820 | 9.720 | 9.790 | 1,694,615 | -0.04(-0.41%) |
Jun 18, 2024 | 9.820 | 9.900 | 9.820 | 9.830 | 1,488,961 | -0.10(-1.01%) |
Jun 17, 2024 | 9.880 | 9.950 | 9.845 | 9.930 | 1,835,728 | -0.09(-0.90%) |
Jun 14, 2024 | 9.970 | 10.03 | 9.935 | 10.02 | 1,447,351 | -0.11(-1.09%) |
Jun 13, 2024 | 10.16 | 10.21 | 10.11 | 10.13 | 1,591,158 | -0.23(-2.22%) |
Jun 12, 2024 | 10.44 | 10.44 | 10.34 | 10.36 | 1,663,134 | +0.04(+0.39%) |
Jun 11, 2024 | 10.38 | 10.38 | 10.31 | 10.32 | 1,531,541 | -0.19(-1.81%) |
Jun 10, 2024 | 10.49 | 10.53 | 10.46 | 10.51 | 933,857 | +0.11(+1.06%) |
Jun 07, 2024 | 10.41 | 10.46 | 10.39 | 10.40 | 1,441,381 | -0.25(-2.35%) |
Jun 06, 2024 | 10.61 | 10.66 | 10.58 | 10.65 | 2,182,038 | +0.06(+0.57%) |
Jun 05, 2024 | 10.59 | 10.59 | 10.52 | 10.59 | 1,800,504 | -0.18(-1.67%) |
Jun 04, 2024 | 10.77 | 10.79 | 10.70 | 10.77 | 1,854,180 | -0.07(-0.65%) |
Jun 03, 2024 | 10.84 | 10.86 | 10.73 | 10.84 | 3,360,854 | +0.20(+1.88%) |
May 31, 2024 | 10.55 | 10.64 | 10.51 | 10.64 | 2,673,415 | +0.22(+2.11%) |
May 30, 2024 | 10.44 | 10.47 | 10.40 | 10.42 | 1,764,529 | +0.12(+1.17%) |
May 29, 2024 | 10.38 | 10.39 | 10.30 | 10.30 | 2,108,107 | -0.08(-0.77%) |
May 28, 2024 | 10.31 | 10.40 | 10.27 | 10.38 | 2,289,442 | +0.32(+3.18%) |
May 24, 2024 | 9.980 | 10.09 | 9.980 | 10.06 | 1,535,806 | +0.10(+1.00%) |
May 23, 2024 | 9.990 | 10.04 | 9.950 | 9.960 | 3,806,894 | +0.05(+0.50%) |
May 22, 2024 | 9.960 | 9.975 | 9.900 | 9.910 | 1,291,345 | -0.07(-0.70%) |
May 21, 2024 | 9.990 | 9.998 | 9.960 | 9.980 | 2,211,491 | -0.05(-0.50%) |
May 20, 2024 | 10.01 | 10.07 | 10.01 | 10.03 | 1,287,684 | +0.00(+0.00%) |
May 17, 2024 | 9.990 | 10.07 | 9.960 | 10.03 | 3,207,066 | +0.27(+2.77%) |
May 16, 2024 | 9.870 | 9.901 | 9.760 | 9.760 | 4,436,431 | -0.54(-5.24%) |
May 15, 2024 | 10.22 | 10.53 | 10.22 | 10.30 | 5,462,608 | -0.11(-1.06%) |
May 14, 2024 | 10.29 | 10.42 | 10.26 | 10.41 | 3,056,647 | +0.13(+1.26%) |
May 13, 2024 | 10.33 | 10.36 | 10.28 | 10.28 | 2,140,378 | -0.03(-0.29%) |
May 10, 2024 | 10.29 | 10.35 | 10.29 | 10.31 | 2,693,281 | +0.02(+0.19%) |
May 09, 2024 | 10.15 | 10.33 | 10.15 | 10.29 | 2,368,465 | +0.18(+1.78%) |
May 08, 2024 | 10.02 | 10.14 | 10.01 | 10.11 | 2,571,501 | -0.05(-0.49%) |
May 07, 2024 | 10.17 | 10.20 | 10.13 | 10.16 | 2,254,852 | -0.05(-0.49%) |
May 06, 2024 | 10.16 | 10.24 | 10.14 | 10.21 | 2,177,272 | +0.07(+0.69%) |
May 03, 2024 | 10.06 | 10.15 | 10.06 | 10.14 | 1,207,468 | +0.12(+1.20%) |
May 02, 2024 | 10.03 | 10.04 | 9.985 | 10.02 | 1,054,773 | +0.11(+1.11%) |