Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.70 | 10.76 | 10.62 | 10.70 | 1,357,316 | +0.02(+0.19%) |
Jul 25, 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 1,541,740 | +0.08(+0.75%) |
Jul 24, 2024 | 10.68 | 10.77 | 10.58 | 10.60 | 1,474,667 | -0.04(-0.38%) |
Jul 23, 2024 | 10.78 | 10.79 | 10.57 | 10.64 | 2,123,594 | -0.17(-1.57%) |
Jul 22, 2024 | 10.81 | 10.91 | 10.68 | 10.81 | 2,142,538 | +0.00(+0.00%) |
Jul 19, 2024 | 10.88 | 10.95 | 10.79 | 10.81 | 1,178,456 | -0.06(-0.55%) |
Jul 18, 2024 | 10.96 | 11.01 | 10.85 | 10.87 | 1,753,130 | -0.09(-0.82%) |
Jul 17, 2024 | 11.01 | 11.09 | 10.90 | 10.96 | 1,647,942 | -0.05(-0.45%) |
Jul 16, 2024 | 11.17 | 11.17 | 11.00 | 11.01 | 2,434,068 | -0.16(-1.43%) |
Jul 15, 2024 | 11.19 | 11.29 | 11.10 | 11.17 | 1,276,032 | -0.02(-0.18%) |
Jul 12, 2024 | 11.27 | 11.27 | 11.11 | 11.19 | 1,427,299 | -0.01(-0.09%) |
Jul 11, 2024 | 11.14 | 11.27 | 11.09 | 11.20 | 1,688,777 | +0.06(+0.54%) |
Jul 10, 2024 | 11.20 | 11.28 | 11.06 | 11.14 | 1,572,071 | +0.01(+0.09%) |
Jul 09, 2024 | 11.22 | 11.24 | 11.11 | 11.13 | 1,197,845 | -0.10(-0.89%) |
Jul 08, 2024 | 11.22 | 11.26 | 11.16 | 11.23 | 1,046,921 | +0.00(+0.00%) |
Jul 05, 2024 | 11.26 | 11.32 | 11.14 | 11.23 | 1,820,280 | -0.04(-0.35%) |
Jul 03, 2024 | 11.18 | 11.30 | 11.16 | 11.27 | 1,390,498 | +0.13(+1.17%) |
Jul 02, 2024 | 11.12 | 11.23 | 11.05 | 11.14 | 2,041,582 | +0.04(+0.36%) |
Jul 01, 2024 | 11.26 | 11.32 | 11.07 | 11.10 | 2,271,940 | -0.09(-0.80%) |
Jun 28, 2024 | 11.25 | 11.29 | 11.12 | 11.19 | 1,948,094 | +0.03(+0.27%) |
Jun 27, 2024 | 11.18 | 11.20 | 11.01 | 11.16 | 2,408,358 | -0.01(-0.09%) |
Jun 26, 2024 | 11.21 | 11.24 | 11.03 | 11.17 | 2,962,067 | +0.00(+0.00%) |
Jun 25, 2024 | 11.60 | 11.60 | 11.08 | 11.17 | 6,783,828 | -0.70(-5.90%) |
Jun 24, 2024 | 11.39 | 11.87 | 11.33 | 11.87 | 7,030,636 | +0.63(+5.58%) |
Jun 21, 2024 | 11.41 | 11.41 | 11.24 | 11.24 | 3,054,221 | -0.10(-0.91%) |
Jun 20, 2024 | 11.44 | 11.50 | 11.29 | 11.35 | 3,345,537 | +0.06(+0.50%) |
Jun 18, 2024 | 11.19 | 11.37 | 11.17 | 11.29 | 2,464,879 | +0.22(+1.95%) |
Jun 17, 2024 | 11.22 | 11.41 | 11.02 | 11.07 | 3,327,989 | +0.17(+1.55%) |
Jun 14, 2024 | 10.91 | 10.97 | 10.84 | 10.90 | 1,786,556 | -0.08(-0.77%) |
Jun 13, 2024 | 11.13 | 11.18 | 10.86 | 10.99 | 3,000,748 | -0.08(-0.76%) |
Jun 12, 2024 | 11.36 | 11.36 | 11.03 | 11.07 | 2,735,544 | -0.10(-0.92%) |
Jun 11, 2024 | 11.35 | 11.35 | 11.18 | 11.18 | 2,045,234 | -0.18(-1.57%) |
Jun 10, 2024 | 11.52 | 11.52 | 11.30 | 11.35 | 1,782,286 | +0.12(+1.08%) |
Jun 07, 2024 | 11.22 | 11.37 | 11.20 | 11.23 | 1,430,570 | -0.04(-0.33%) |
Jun 06, 2024 | 11.23 | 11.33 | 11.17 | 11.27 | 1,353,279 | +0.03(+0.25%) |
Jun 05, 2024 | 11.33 | 11.38 | 11.22 | 11.24 | 1,883,597 | -0.07(-0.66%) |
Jun 04, 2024 | 11.34 | 11.34 | 11.10 | 11.32 | 2,368,294 | -0.09(-0.82%) |
Jun 03, 2024 | 11.61 | 11.61 | 11.29 | 11.41 | 2,188,174 | -0.11(-0.98%) |
May 31, 2024 | 11.57 | 11.63 | 11.50 | 11.52 | 2,510,679 | +0.02(+0.16%) |
May 30, 2024 | 11.40 | 11.66 | 11.40 | 11.50 | 2,044,112 | -0.02(-0.16%) |
May 29, 2024 | 11.57 | 11.62 | 11.47 | 11.52 | 2,170,389 | -0.12(-1.05%) |
May 28, 2024 | 11.34 | 11.65 | 11.32 | 11.65 | 3,101,504 | +0.48(+4.28%) |
May 24, 2024 | 11.20 | 11.29 | 11.15 | 11.17 | 1,669,215 | +0.05(+0.42%) |
May 23, 2024 | 11.21 | 11.27 | 11.06 | 11.12 | 1,997,780 | -0.01(-0.08%) |
May 22, 2024 | 11.42 | 11.43 | 11.06 | 11.13 | 2,408,633 | -0.38(-3.34%) |
May 21, 2024 | 11.45 | 11.69 | 11.44 | 11.51 | 1,524,845 | -0.01(-0.08%) |
May 20, 2024 | 11.50 | 11.56 | 11.39 | 11.52 | 1,841,989 | +0.16(+1.40%) |
May 17, 2024 | 11.27 | 11.43 | 11.26 | 11.36 | 1,647,833 | +0.09(+0.83%) |
May 16, 2024 | 11.26 | 11.33 | 11.19 | 11.27 | 1,232,657 | +0.01(+0.08%) |
May 15, 2024 | 11.31 | 11.32 | 10.98 | 11.26 | 2,353,766 | -0.07(-0.58%) |
May 14, 2024 | 10.89 | 11.34 | 10.88 | 11.33 | 2,541,239 | +0.40(+3.69%) |
May 13, 2024 | 11.01 | 11.02 | 10.88 | 10.92 | 1,314,835 | +0.02(+0.17%) |
May 10, 2024 | 11.16 | 11.16 | 10.89 | 10.90 | 1,471,473 | -0.10(-0.94%) |
May 09, 2024 | 11.01 | 11.18 | 10.94 | 11.01 | 1,767,951 | +0.01(+0.09%) |
May 08, 2024 | 10.77 | 11.00 | 10.66 | 11.00 | 1,697,744 | +0.07(+0.69%) |
May 07, 2024 | 10.88 | 11.04 | 10.85 | 10.92 | 1,453,233 | +0.05(+0.43%) |
May 06, 2024 | 10.88 | 11.02 | 10.86 | 10.88 | 1,183,088 | +0.07(+0.61%) |
May 03, 2024 | 10.85 | 10.89 | 10.76 | 10.81 | 1,538,949 | +0.00(+0.00%) |
May 02, 2024 | 10.91 | 10.97 | 10.77 | 10.81 | 1,806,122 | +0.05(+0.43%) |