Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.68 | 11.88 | 11.64 | 11.72 | 54,067 | +0.11(+0.95%) |
Jul 25, 2024 | 11.48 | 11.86 | 11.44 | 11.61 | 49,967 | +0.12(+1.09%) |
Jul 24, 2024 | 11.48 | 11.62 | 11.46 | 11.48 | 20,680 | -0.07(-0.64%) |
Jul 23, 2024 | 11.42 | 11.61 | 11.41 | 11.56 | 58,506 | +0.10(+0.87%) |
Jul 22, 2024 | 11.28 | 11.46 | 11.22 | 11.46 | 32,420 | +0.27(+2.43%) |
Jul 19, 2024 | 11.25 | 11.26 | 11.13 | 11.19 | 19,468 | -0.04(-0.38%) |
Jul 18, 2024 | 11.57 | 11.70 | 11.18 | 11.23 | 81,125 | -0.37(-3.19%) |
Jul 17, 2024 | 11.67 | 11.83 | 11.50 | 11.60 | 162,427 | -0.20(-1.65%) |
Jul 16, 2024 | 11.44 | 11.83 | 11.40 | 11.80 | 51,888 | +0.43(+3.74%) |
Jul 15, 2024 | 11.39 | 11.41 | 11.26 | 11.37 | 93,174 | +0.10(+0.89%) |
Jul 12, 2024 | 11.19 | 11.32 | 11.12 | 11.27 | 46,690 | +0.23(+2.08%) |
Jul 11, 2024 | 10.78 | 11.14 | 10.78 | 11.04 | 68,086 | +0.42(+3.95%) |
Jul 10, 2024 | 10.48 | 10.63 | 10.47 | 10.62 | 59,891 | +0.14(+1.34%) |
Jul 09, 2024 | 10.45 | 10.48 | 10.36 | 10.48 | 54,600 | +0.05(+0.48%) |
Jul 08, 2024 | 10.45 | 10.52 | 10.39 | 10.43 | 40,177 | +0.03(+0.24%) |
Jul 05, 2024 | 10.32 | 10.41 | 10.23 | 10.40 | 44,582 | +0.06(+0.59%) |
Jul 03, 2024 | 10.38 | 10.46 | 10.32 | 10.34 | 24,891 | +0.02(+0.23%) |
Jul 02, 2024 | 10.40 | 10.40 | 10.29 | 10.32 | 75,910 | -0.09(-0.86%) |
Jul 01, 2024 | 10.45 | 10.63 | 10.34 | 10.41 | 66,807 | -0.03(-0.29%) |
Jun 28, 2024 | 10.54 | 10.54 | 10.35 | 10.44 | 28,120 | -0.08(-0.73%) |
Jun 27, 2024 | 10.53 | 10.58 | 10.43 | 10.52 | 63,927 | -0.03(-0.28%) |
Jun 26, 2024 | 10.67 | 10.67 | 10.50 | 10.55 | 98,061 | -0.14(-1.35%) |
Jun 25, 2024 | 10.75 | 10.79 | 10.69 | 10.69 | 27,882 | -0.11(-1.02%) |
Jun 24, 2024 | 10.63 | 10.88 | 10.63 | 10.80 | 52,271 | +0.40(+3.85%) |
Jun 21, 2024 | 10.33 | 10.48 | 10.33 | 10.40 | 68,370 | +0.25(+2.46%) |
Jun 20, 2024 | 10.11 | 10.23 | 10.02 | 10.15 | 126,301 | -0.02(-0.20%) |
Jun 18, 2024 | 10.35 | 10.35 | 10.15 | 10.17 | 71,543 | -0.19(-1.83%) |
Jun 17, 2024 | 10.41 | 10.45 | 10.34 | 10.36 | 30,751 | -0.10(-0.96%) |
Jun 14, 2024 | 10.59 | 10.66 | 10.43 | 10.46 | 63,116 | -0.24(-2.24%) |
Jun 13, 2024 | 10.80 | 10.87 | 10.68 | 10.70 | 59,612 | -0.13(-1.20%) |
Jun 12, 2024 | 10.77 | 10.94 | 10.76 | 10.83 | 40,399 | +0.33(+3.14%) |
Jun 11, 2024 | 10.34 | 10.53 | 10.27 | 10.50 | 76,574 | +0.08(+0.77%) |
Jun 10, 2024 | 10.31 | 10.44 | 10.21 | 10.42 | 42,941 | +0.00(+0.00%) |
Jun 07, 2024 | 10.41 | 10.47 | 10.36 | 10.42 | 48,998 | -0.08(-0.76%) |
Jun 06, 2024 | 10.57 | 10.58 | 10.49 | 10.50 | 33,824 | -0.06(-0.57%) |
Jun 05, 2024 | 10.36 | 10.57 | 10.24 | 10.56 | 48,307 | +0.27(+2.66%) |
Jun 04, 2024 | 10.29 | 10.41 | 10.22 | 10.29 | 50,070 | -0.00(-0.03%) |
Jun 03, 2024 | 10.18 | 10.40 | 10.13 | 10.29 | 68,066 | +0.14(+1.38%) |
May 31, 2024 | 10.25 | 10.37 | 10.12 | 10.15 | 61,133 | -0.06(-0.59%) |
May 30, 2024 | 10.14 | 10.22 | 10.10 | 10.21 | 41,561 | +0.07(+0.69%) |
May 29, 2024 | 10.18 | 10.18 | 10.06 | 10.14 | 33,086 | -0.18(-1.74%) |
May 28, 2024 | 10.56 | 10.57 | 10.26 | 10.32 | 69,001 | -0.24(-2.23%) |
May 24, 2024 | 10.57 | 10.62 | 10.53 | 10.56 | 29,469 | +0.01(+0.05%) |
May 23, 2024 | 10.85 | 10.85 | 10.50 | 10.55 | 92,511 | -0.28(-2.59%) |
May 22, 2024 | 10.62 | 10.91 | 10.62 | 10.83 | 26,885 | +0.14(+1.31%) |
May 21, 2024 | 10.75 | 10.78 | 10.66 | 10.69 | 43,806 | -0.10(-0.93%) |
May 20, 2024 | 10.81 | 10.87 | 10.76 | 10.79 | 34,624 | -0.06(-0.55%) |
May 17, 2024 | 10.87 | 10.90 | 10.79 | 10.85 | 38,772 | -0.07(-0.64%) |
May 16, 2024 | 10.93 | 10.93 | 10.80 | 10.92 | 58,430 | +0.00(+0.00%) |
May 15, 2024 | 10.94 | 11.00 | 10.87 | 10.92 | 50,479 | +0.11(+1.02%) |
May 14, 2024 | 10.74 | 10.92 | 10.74 | 10.81 | 67,970 | +0.21(+1.93%) |
May 13, 2024 | 10.49 | 10.72 | 10.49 | 10.61 | 69,522 | +0.19(+1.78%) |
May 10, 2024 | 10.58 | 10.61 | 10.39 | 10.42 | 36,370 | -0.02(-0.19%) |
May 09, 2024 | 10.35 | 10.45 | 10.31 | 10.44 | 53,117 | +0.12(+1.16%) |
May 08, 2024 | 10.37 | 10.39 | 10.23 | 10.32 | 69,112 | -0.08(-0.77%) |
May 07, 2024 | 10.51 | 10.51 | 10.32 | 10.40 | 61,364 | -0.07(-0.67%) |
May 06, 2024 | 10.52 | 10.52 | 10.37 | 10.47 | 49,903 | +0.05(+0.48%) |
May 03, 2024 | 10.49 | 10.63 | 10.41 | 10.42 | 89,350 | +0.10(+0.97%) |
May 02, 2024 | 10.28 | 10.35 | 10.14 | 10.32 | 63,288 | +0.21(+2.08%) |