Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.20 | 11.26 | 11.01 | 11.06 | 105,512 | -0.30(-2.64%) |
Jul 25, 2024 | 11.46 | 11.47 | 11.30 | 11.36 | 23,222 | -0.28(-2.41%) |
Jul 24, 2024 | 11.68 | 11.93 | 11.58 | 11.64 | 19,126 | +0.15(+1.31%) |
Jul 23, 2024 | 11.59 | 11.77 | 11.49 | 11.49 | 28,810 | -0.28(-2.38%) |
Jul 22, 2024 | 11.76 | 11.81 | 11.70 | 11.77 | 35,201 | +0.01(+0.09%) |
Jul 19, 2024 | 11.85 | 11.85 | 11.71 | 11.76 | 26,325 | -0.04(-0.34%) |
Jul 18, 2024 | 11.79 | 11.84 | 11.71 | 11.80 | 34,070 | +0.11(+0.94%) |
Jul 17, 2024 | 11.63 | 11.85 | 11.61 | 11.69 | 39,919 | +0.09(+0.78%) |
Jul 16, 2024 | 11.71 | 11.71 | 11.46 | 11.60 | 23,425 | -0.12(-1.02%) |
Jul 15, 2024 | 11.80 | 11.87 | 11.66 | 11.72 | 60,872 | -0.36(-2.98%) |
Jul 12, 2024 | 12.03 | 12.29 | 12.02 | 12.08 | 19,208 | +0.14(+1.17%) |
Jul 11, 2024 | 11.86 | 12.04 | 11.86 | 11.94 | 20,426 | -0.04(-0.33%) |
Jul 10, 2024 | 11.77 | 12.00 | 11.77 | 11.98 | 44,339 | +0.32(+2.74%) |
Jul 09, 2024 | 11.46 | 11.66 | 11.46 | 11.66 | 19,073 | +0.14(+1.22%) |
Jul 08, 2024 | 11.35 | 11.63 | 11.35 | 11.52 | 54,903 | +0.19(+1.68%) |
Jul 05, 2024 | 11.56 | 11.56 | 11.30 | 11.33 | 37,939 | -0.67(-5.58%) |
Jul 03, 2024 | 11.50 | 12.00 | 11.49 | 12.00 | 27,671 | +0.14(+1.18%) |
Jul 02, 2024 | 12.05 | 12.19 | 11.71 | 11.86 | 81,485 | -0.64(-5.12%) |
Jul 01, 2024 | 12.48 | 12.50 | 12.33 | 12.50 | 125,234 | +0.26(+2.12%) |
Jun 28, 2024 | 11.95 | 12.30 | 11.95 | 12.24 | 76,411 | +0.32(+2.68%) |
Jun 27, 2024 | 12.00 | 12.04 | 11.85 | 11.92 | 83,992 | +0.12(+1.02%) |
Jun 26, 2024 | 11.80 | 11.97 | 11.73 | 11.80 | 61,909 | +0.40(+3.51%) |
Jun 25, 2024 | 11.20 | 11.46 | 11.20 | 11.40 | 26,215 | -0.04(-0.35%) |
Jun 24, 2024 | 11.53 | 11.59 | 11.43 | 11.44 | 76,224 | -0.34(-2.89%) |
Jun 21, 2024 | 11.92 | 12.00 | 11.78 | 11.78 | 19,516 | -0.14(-1.17%) |
Jun 20, 2024 | 11.81 | 12.11 | 11.81 | 11.92 | 46,860 | +0.05(+0.42%) |
Jun 18, 2024 | 11.68 | 11.87 | 11.68 | 11.87 | 36,890 | -0.09(-0.75%) |
Jun 17, 2024 | 11.82 | 11.98 | 11.77 | 11.96 | 45,803 | +0.19(+1.61%) |
Jun 14, 2024 | 11.96 | 11.96 | 11.71 | 11.77 | 41,473 | -0.35(-2.89%) |
Jun 13, 2024 | 12.10 | 12.30 | 11.93 | 12.12 | 41,460 | +0.18(+1.51%) |
Jun 12, 2024 | 11.91 | 12.00 | 11.84 | 11.94 | 75,449 | +0.52(+4.55%) |
Jun 11, 2024 | 11.35 | 11.60 | 11.29 | 11.42 | 120,681 | -0.04(-0.35%) |
Jun 10, 2024 | 11.58 | 11.80 | 11.46 | 11.46 | 264,016 | -0.38(-3.21%) |
Jun 07, 2024 | 11.80 | 11.95 | 11.80 | 11.84 | 37,785 | -0.22(-1.82%) |
Jun 06, 2024 | 12.22 | 12.22 | 12.06 | 12.06 | 28,335 | +0.00(+0.00%) |
Jun 05, 2024 | 12.31 | 12.33 | 12.01 | 12.06 | 62,044 | -0.19(-1.55%) |
Jun 04, 2024 | 12.01 | 12.26 | 11.99 | 12.25 | 34,815 | +0.13(+1.07%) |
Jun 03, 2024 | 12.26 | 12.26 | 12.02 | 12.12 | 108,940 | +0.18(+1.51%) |
May 31, 2024 | 12.35 | 12.35 | 11.94 | 11.94 | 28,841 | -0.22(-1.81%) |
May 30, 2024 | 12.20 | 12.30 | 12.01 | 12.16 | 43,196 | +0.08(+0.66%) |
May 29, 2024 | 12.01 | 12.29 | 11.90 | 12.08 | 42,228 | +0.08(+0.67%) |
May 28, 2024 | 12.04 | 12.18 | 11.99 | 12.00 | 62,976 | -0.26(-2.12%) |
May 24, 2024 | 12.39 | 12.39 | 12.21 | 12.26 | 71,152 | +0.16(+1.32%) |
May 23, 2024 | 12.27 | 12.39 | 12.10 | 12.10 | 111,512 | -0.04(-0.33%) |
May 22, 2024 | 12.29 | 12.29 | 12.00 | 12.14 | 357,591 | -0.24(-1.94%) |
May 21, 2024 | 12.80 | 12.80 | 12.31 | 12.38 | 505,899 | -0.45(-3.51%) |
May 20, 2024 | 12.73 | 12.85 | 12.64 | 12.83 | 88,794 | +0.10(+0.79%) |
May 17, 2024 | 12.96 | 12.96 | 12.65 | 12.73 | 525,752 | -0.02(-0.16%) |
May 16, 2024 | 12.69 | 12.84 | 12.62 | 12.75 | 189,112 | +0.13(+1.03%) |
May 15, 2024 | 12.56 | 12.62 | 12.41 | 12.62 | 366,782 | -0.33(-2.55%) |
May 14, 2024 | 12.86 | 13.00 | 12.70 | 12.95 | 389,286 | -0.32(-2.41%) |
May 13, 2024 | 13.33 | 13.33 | 13.05 | 13.27 | 155,515 | -0.47(-3.42%) |
May 10, 2024 | 13.59 | 13.81 | 13.59 | 13.74 | 52,367 | +0.08(+0.59%) |
May 09, 2024 | 13.72 | 13.81 | 13.54 | 13.66 | 157,712 | -0.27(-1.94%) |
May 08, 2024 | 14.21 | 14.24 | 13.76 | 13.93 | 255,264 | -0.67(-4.59%) |
May 07, 2024 | 14.21 | 14.60 | 14.15 | 14.60 | 209,599 | +1.03(+7.59%) |
May 06, 2024 | 13.53 | 13.75 | 13.51 | 13.57 | 67,489 | +0.12(+0.89%) |
May 03, 2024 | 13.52 | 13.75 | 13.42 | 13.45 | 77,988 | -0.01(-0.07%) |
May 02, 2024 | 13.10 | 13.51 | 13.08 | 13.46 | 227,160 | +0.77(+6.07%) |