Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 11.20 | 11.29 | 11.07 | 11.11 | 5,954,938 | +0.01(+0.09%) |
Jul 22, 2024 | 11.00 | 11.18 | 10.93 | 11.10 | 8,878,774 | +0.08(+0.73%) |
Jul 19, 2024 | 11.19 | 11.26 | 10.99 | 11.02 | 8,424,448 | -0.29(-2.56%) |
Jul 18, 2024 | 11.54 | 11.58 | 11.18 | 11.31 | 10,705,591 | -0.04(-0.35%) |
Jul 17, 2024 | 11.63 | 11.68 | 11.31 | 11.35 | 13,350,399 | -0.45(-3.81%) |
Jul 16, 2024 | 11.87 | 11.92 | 11.66 | 11.80 | 5,751,951 | +0.05(+0.43%) |
Jul 15, 2024 | 11.99 | 12.04 | 11.71 | 11.75 | 6,385,588 | -0.15(-1.26%) |
Jul 12, 2024 | 12.12 | 12.21 | 11.86 | 11.90 | 9,691,289 | -0.60(-4.80%) |
Jul 11, 2024 | 12.85 | 12.86 | 12.49 | 12.50 | 14,017,700 | +0.30(+2.46%) |
Jul 10, 2024 | 12.06 | 12.24 | 12.02 | 12.20 | 6,787,090 | +0.24(+2.01%) |
Jul 09, 2024 | 12.08 | 12.12 | 11.89 | 11.96 | 6,784,665 | +0.18(+1.53%) |
Jul 08, 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 5,187,817 | +0.28(+2.43%) |
Jul 05, 2024 | 11.53 | 11.65 | 11.34 | 11.50 | 3,927,893 | +0.27(+2.40%) |
Jul 03, 2024 | 11.07 | 11.24 | 10.98 | 11.23 | 4,046,212 | +0.21(+1.91%) |
Jul 02, 2024 | 10.99 | 11.10 | 10.90 | 11.02 | 5,864,878 | -0.31(-2.74%) |
Jul 01, 2024 | 11.50 | 11.52 | 11.16 | 11.33 | 3,319,203 | -0.09(-0.79%) |
Jun 28, 2024 | 11.47 | 11.63 | 11.34 | 11.42 | 6,488,019 | -0.05(-0.44%) |
Jun 27, 2024 | 11.46 | 11.60 | 11.42 | 11.47 | 3,898,329 | -0.04(-0.35%) |
Jun 26, 2024 | 11.47 | 11.66 | 11.38 | 11.51 | 5,551,449 | +0.04(+0.35%) |
Jun 25, 2024 | 11.43 | 11.50 | 11.28 | 11.47 | 6,462,015 | +0.08(+0.70%) |
Jun 24, 2024 | 11.50 | 11.66 | 11.39 | 11.39 | 6,835,435 | -0.19(-1.64%) |
Jun 21, 2024 | 11.63 | 11.73 | 11.45 | 11.58 | 7,331,785 | -0.16(-1.36%) |
Jun 20, 2024 | 12.22 | 12.23 | 11.67 | 11.74 | 8,253,355 | -0.20(-1.68%) |
Jun 18, 2024 | 11.65 | 11.97 | 11.64 | 11.94 | 6,907,546 | +0.41(+3.56%) |
Jun 17, 2024 | 11.42 | 11.56 | 11.29 | 11.53 | 4,480,283 | +0.24(+2.13%) |
Jun 14, 2024 | 11.38 | 11.42 | 11.19 | 11.29 | 4,506,090 | -0.12(-1.05%) |
Jun 13, 2024 | 11.34 | 11.46 | 11.26 | 11.41 | 4,693,405 | -0.02(-0.17%) |
Jun 12, 2024 | 11.34 | 11.56 | 11.34 | 11.43 | 5,421,696 | +0.32(+2.88%) |
Jun 11, 2024 | 11.07 | 11.15 | 10.98 | 11.11 | 3,363,031 | -0.02(-0.18%) |
Jun 10, 2024 | 10.73 | 11.19 | 10.70 | 11.13 | 6,585,679 | +0.39(+3.63%) |
Jun 07, 2024 | 10.78 | 10.82 | 10.67 | 10.74 | 4,395,350 | -0.10(-0.92%) |
Jun 06, 2024 | 10.93 | 10.96 | 10.75 | 10.84 | 5,190,949 | -0.10(-0.91%) |
Jun 05, 2024 | 10.84 | 10.96 | 10.71 | 10.94 | 8,439,074 | +0.21(+1.96%) |
Jun 04, 2024 | 10.86 | 10.91 | 10.64 | 10.73 | 4,520,232 | -0.27(-2.45%) |
Jun 03, 2024 | 11.09 | 11.09 | 10.82 | 11.00 | 4,036,802 | +0.22(+2.04%) |
May 31, 2024 | 11.07 | 11.10 | 10.50 | 10.78 | 8,009,981 | -0.34(-3.06%) |
May 30, 2024 | 11.18 | 11.24 | 11.06 | 11.12 | 5,336,475 | +0.01(+0.09%) |
May 29, 2024 | 11.16 | 11.22 | 11.10 | 11.11 | 6,052,881 | -0.26(-2.29%) |
May 28, 2024 | 11.37 | 11.47 | 11.27 | 11.37 | 5,694,657 | +0.22(+1.97%) |
May 24, 2024 | 11.08 | 11.20 | 11.00 | 11.15 | 4,678,862 | +0.16(+1.46%) |
May 23, 2024 | 11.25 | 11.30 | 10.90 | 10.99 | 8,574,935 | +0.05(+0.46%) |
May 22, 2024 | 10.94 | 10.98 | 10.84 | 10.94 | 4,296,389 | +0.08(+0.74%) |
May 21, 2024 | 10.71 | 10.89 | 10.71 | 10.86 | 3,548,276 | +0.01(+0.09%) |
May 20, 2024 | 10.56 | 10.94 | 10.53 | 10.85 | 5,584,015 | +0.33(+3.14%) |
May 17, 2024 | 10.56 | 10.62 | 10.46 | 10.52 | 3,210,550 | +0.02(+0.19%) |
May 16, 2024 | 10.67 | 10.71 | 10.48 | 10.50 | 5,183,876 | -0.23(-2.14%) |
May 15, 2024 | 10.62 | 10.75 | 10.55 | 10.73 | 4,540,090 | +0.24(+2.29%) |
May 14, 2024 | 10.31 | 10.50 | 10.31 | 10.49 | 3,301,921 | +0.19(+1.84%) |
May 13, 2024 | 10.30 | 10.38 | 10.25 | 10.30 | 3,399,596 | -0.22(-2.09%) |
May 10, 2024 | 10.50 | 10.62 | 10.46 | 10.52 | 4,532,259 | +0.26(+2.53%) |
May 09, 2024 | 10.37 | 10.40 | 10.23 | 10.26 | 4,698,832 | -0.18(-1.72%) |
May 08, 2024 | 10.38 | 10.45 | 10.34 | 10.44 | 3,559,746 | +0.05(+0.48%) |
May 07, 2024 | 10.57 | 10.60 | 10.38 | 10.39 | 3,872,549 | -0.10(-0.95%) |
May 06, 2024 | 10.50 | 10.54 | 10.42 | 10.49 | 5,295,324 | -0.04(-0.38%) |
May 03, 2024 | 10.41 | 10.56 | 10.40 | 10.53 | 5,323,318 | +0.37(+3.64%) |
May 02, 2024 | 10.06 | 10.22 | 9.885 | 10.16 | 6,053,676 | +0.25(+2.52%) |