Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.20 | 11.30 | 11.04 | 11.21 | 31,170 | +0.03(+0.27%) |
Jul 18, 2024 | 11.20 | 11.32 | 11.12 | 11.18 | 65,717 | -0.55(-4.69%) |
Jul 17, 2024 | 11.59 | 11.75 | 11.59 | 11.73 | 35,902 | +0.12(+1.03%) |
Jul 16, 2024 | 11.79 | 11.79 | 11.55 | 11.61 | 73,440 | -0.04(-0.34%) |
Jul 15, 2024 | 11.72 | 11.81 | 11.58 | 11.65 | 17,569 | +0.00(+0.00%) |
Jul 12, 2024 | 11.70 | 11.83 | 11.65 | 11.65 | 75,475 | +0.01(+0.09%) |
Jul 11, 2024 | 11.41 | 11.64 | 11.36 | 11.64 | 194,507 | +0.32(+2.78%) |
Jul 10, 2024 | 11.35 | 11.45 | 11.22 | 11.32 | 55,547 | +0.12(+1.12%) |
Jul 09, 2024 | 11.39 | 11.46 | 11.20 | 11.20 | 62,586 | -0.09(-0.80%) |
Jul 08, 2024 | 11.27 | 11.33 | 11.19 | 11.29 | 88,809 | -0.17(-1.48%) |
Jul 05, 2024 | 11.36 | 11.48 | 11.32 | 11.46 | 39,472 | +0.10(+0.88%) |
Jul 03, 2024 | 11.71 | 11.71 | 11.18 | 11.36 | 78,217 | -0.26(-2.20%) |
Jul 02, 2024 | 11.50 | 11.68 | 11.46 | 11.62 | 25,233 | +0.05(+0.41%) |
Jul 01, 2024 | 11.71 | 11.75 | 11.56 | 11.57 | 55,302 | +0.01(+0.09%) |
Jun 28, 2024 | 11.65 | 11.65 | 11.40 | 11.56 | 24,974 | -0.26(-2.22%) |
Jun 27, 2024 | 11.68 | 11.85 | 11.65 | 11.82 | 265,528 | +0.36(+3.10%) |
Jun 26, 2024 | 11.50 | 11.57 | 11.44 | 11.46 | 38,225 | -0.04(-0.30%) |
Jun 25, 2024 | 11.41 | 11.50 | 11.31 | 11.50 | 51,967 | +0.05(+0.44%) |
Jun 24, 2024 | 11.40 | 11.49 | 11.33 | 11.45 | 39,832 | +0.07(+0.62%) |
Jun 21, 2024 | 10.93 | 11.38 | 10.93 | 11.38 | 201,099 | +0.48(+4.40%) |
Jun 20, 2024 | 10.84 | 10.97 | 10.71 | 10.90 | 26,667 | +0.35(+3.32%) |
Jun 18, 2024 | 10.36 | 10.58 | 10.35 | 10.55 | 35,098 | +0.37(+3.63%) |
Jun 17, 2024 | 10.44 | 10.49 | 10.18 | 10.18 | 149,143 | -0.65(-6.00%) |
Jun 14, 2024 | 10.67 | 10.96 | 10.53 | 10.83 | 282,632 | -0.17(-1.55%) |
Jun 13, 2024 | 10.64 | 11.07 | 10.64 | 11.00 | 116,553 | +0.31(+2.90%) |
Jun 12, 2024 | 10.93 | 10.96 | 10.66 | 10.69 | 27,965 | -0.38(-3.43%) |
Jun 11, 2024 | 10.88 | 11.07 | 10.87 | 11.07 | 138,204 | +0.08(+0.73%) |
Jun 10, 2024 | 10.88 | 10.99 | 10.80 | 10.99 | 145,499 | +0.11(+1.01%) |
Jun 07, 2024 | 10.97 | 11.04 | 10.79 | 10.88 | 1,002,456 | -0.13(-1.18%) |
Jun 06, 2024 | 10.96 | 11.12 | 10.87 | 11.01 | 79,952 | +0.27(+2.51%) |
Jun 05, 2024 | 10.79 | 10.88 | 10.62 | 10.74 | 224,220 | -0.26(-2.36%) |
Jun 04, 2024 | 10.69 | 11.00 | 10.64 | 11.00 | 326,614 | -0.14(-1.26%) |
Jun 03, 2024 | 10.84 | 11.14 | 10.68 | 11.14 | 242,521 | +0.08(+0.72%) |
May 31, 2024 | 11.11 | 11.11 | 10.86 | 11.06 | 98,640 | -0.07(-0.63%) |
May 30, 2024 | 11.25 | 11.35 | 10.98 | 11.13 | 38,442 | +0.08(+0.72%) |
May 29, 2024 | 11.06 | 11.20 | 11.01 | 11.05 | 191,100 | -0.11(-0.99%) |
May 28, 2024 | 11.26 | 11.26 | 10.96 | 11.16 | 43,056 | -0.14(-1.28%) |
May 24, 2024 | 11.34 | 11.38 | 11.26 | 11.30 | 85,005 | -0.05(-0.48%) |
May 23, 2024 | 11.31 | 11.37 | 11.19 | 11.36 | 58,821 | +0.04(+0.35%) |
May 22, 2024 | 11.29 | 11.59 | 11.22 | 11.32 | 285,110 | -0.18(-1.57%) |
May 21, 2024 | 11.34 | 11.50 | 11.22 | 11.50 | 520,689 | +0.01(+0.09%) |
May 20, 2024 | 11.40 | 11.54 | 11.34 | 11.49 | 57,606 | +0.10(+0.88%) |
May 17, 2024 | 11.15 | 11.40 | 10.98 | 11.39 | 153,780 | +0.33(+2.98%) |
May 16, 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 140,950 | +0.47(+4.44%) |
May 15, 2024 | 10.47 | 10.65 | 10.34 | 10.59 | 251,886 | +0.85(+8.73%) |
May 14, 2024 | 9.805 | 9.860 | 9.720 | 9.740 | 71,618 | -0.01(-0.10%) |
May 13, 2024 | 9.580 | 9.750 | 9.570 | 9.750 | 156,387 | +0.20(+2.09%) |
May 10, 2024 | 9.490 | 9.550 | 9.420 | 9.550 | 188,054 | +0.00(+0.00%) |
May 09, 2024 | 9.380 | 9.550 | 9.340 | 9.550 | 159,706 | -0.01(-0.10%) |
May 08, 2024 | 9.600 | 9.660 | 9.510 | 9.560 | 183,843 | -0.02(-0.21%) |
May 07, 2024 | 9.445 | 9.600 | 9.445 | 9.580 | 122,044 | +0.12(+1.27%) |
May 06, 2024 | 9.450 | 9.480 | 9.240 | 9.460 | 102,794 | +0.01(+0.11%) |
May 03, 2024 | 9.400 | 9.550 | 9.380 | 9.450 | 50,688 | +0.10(+1.07%) |
May 02, 2024 | 9.350 | 9.560 | 9.320 | 9.350 | 375,184 | +0.25(+2.75%) |