Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 11.29 | 11.41 | 11.28 | 11.36 | 388,387 | +0.13(+1.16%) |
Jul 11, 2024 | 11.21 | 11.28 | 11.20 | 11.23 | 390,589 | +0.08(+0.72%) |
Jul 10, 2024 | 11.05 | 11.17 | 11.05 | 11.15 | 282,093 | +0.25(+2.29%) |
Jul 09, 2024 | 10.99 | 10.99 | 10.86 | 10.90 | 733,687 | -0.13(-1.18%) |
Jul 08, 2024 | 11.13 | 11.14 | 11.01 | 11.03 | 306,320 | +0.05(+0.46%) |
Jul 05, 2024 | 10.97 | 11.00 | 10.91 | 10.98 | 401,941 | +0.12(+1.10%) |
Jul 03, 2024 | 10.81 | 10.88 | 10.79 | 10.86 | 346,344 | -0.04(-0.37%) |
Jul 02, 2024 | 10.84 | 10.91 | 10.77 | 10.90 | 688,269 | +0.07(+0.65%) |
Jul 01, 2024 | 10.94 | 11.03 | 10.80 | 10.83 | 3,307,963 | -0.11(-1.01%) |
Jun 28, 2024 | 10.94 | 10.98 | 10.86 | 10.94 | 605,138 | -0.15(-1.35%) |
Jun 27, 2024 | 11.09 | 11.11 | 10.99 | 11.09 | 1,049,732 | -0.04(-0.36%) |
Jun 26, 2024 | 11.04 | 11.21 | 10.99 | 11.13 | 417,578 | -0.02(-0.18%) |
Jun 25, 2024 | 11.24 | 11.26 | 11.11 | 11.15 | 499,769 | -0.18(-1.59%) |
Jun 24, 2024 | 11.30 | 11.38 | 11.28 | 11.33 | 305,659 | +0.10(+0.89%) |
Jun 21, 2024 | 11.22 | 11.27 | 11.15 | 11.23 | 335,270 | -0.04(-0.35%) |
Jun 20, 2024 | 11.22 | 11.31 | 11.20 | 11.27 | 426,094 | +0.08(+0.76%) |
Jun 18, 2024 | 11.22 | 11.22 | 11.11 | 11.19 | 3,778,822 | -0.07(-0.67%) |
Jun 17, 2024 | 11.19 | 11.28 | 11.15 | 11.26 | 469,301 | +0.04(+0.36%) |
Jun 14, 2024 | 11.20 | 11.24 | 11.15 | 11.22 | 366,946 | -0.20(-1.75%) |
Jun 13, 2024 | 11.31 | 11.44 | 11.30 | 11.42 | 543,443 | +0.20(+1.78%) |
Jun 12, 2024 | 11.39 | 11.41 | 11.22 | 11.22 | 356,410 | +0.01(+0.09%) |
Jun 11, 2024 | 11.12 | 11.26 | 11.08 | 11.21 | 3,565,202 | -0.02(-0.18%) |
Jun 10, 2024 | 11.41 | 11.41 | 11.21 | 11.23 | 4,353,070 | -0.26(-2.26%) |
Jun 07, 2024 | 11.61 | 11.62 | 11.45 | 11.49 | 2,084,817 | -0.21(-1.79%) |
Jun 06, 2024 | 11.61 | 11.72 | 11.60 | 11.70 | 220,275 | +0.05(+0.43%) |
Jun 05, 2024 | 11.67 | 11.69 | 11.59 | 11.65 | 348,737 | -0.01(-0.09%) |
Jun 04, 2024 | 11.57 | 11.68 | 11.54 | 11.66 | 846,849 | +0.05(+0.43%) |
Jun 03, 2024 | 11.47 | 11.63 | 11.46 | 11.61 | 3,785,269 | +0.12(+1.04%) |
May 31, 2024 | 11.32 | 11.49 | 11.28 | 11.49 | 601,810 | +0.31(+2.77%) |
May 30, 2024 | 11.17 | 11.24 | 11.16 | 11.18 | 403,522 | +0.17(+1.54%) |
May 29, 2024 | 11.08 | 11.10 | 10.97 | 11.01 | 1,490,519 | -0.30(-2.64%) |
May 28, 2024 | 11.39 | 11.39 | 11.25 | 11.31 | 1,084,676 | -0.05(-0.45%) |
May 24, 2024 | 11.35 | 11.38 | 11.28 | 11.36 | 718,284 | +0.03(+0.26%) |
May 23, 2024 | 11.39 | 11.41 | 11.29 | 11.33 | 405,994 | -0.06(-0.53%) |
May 22, 2024 | 11.38 | 11.50 | 11.36 | 11.39 | 803,187 | -0.21(-1.81%) |
May 21, 2024 | 11.68 | 11.69 | 11.57 | 11.60 | 295,046 | +0.02(+0.17%) |
May 20, 2024 | 11.60 | 11.62 | 11.56 | 11.58 | 817,329 | -0.12(-1.03%) |
May 17, 2024 | 11.72 | 11.74 | 11.68 | 11.70 | 289,689 | -0.02(-0.17%) |
May 16, 2024 | 11.77 | 11.79 | 11.71 | 11.72 | 214,365 | +0.04(+0.38%) |
May 15, 2024 | 11.64 | 11.71 | 11.60 | 11.68 | 346,695 | +0.05(+0.40%) |
May 14, 2024 | 11.70 | 11.73 | 11.61 | 11.63 | 382,402 | +0.04(+0.35%) |
May 13, 2024 | 11.55 | 11.62 | 11.52 | 11.59 | 632,181 | +0.03(+0.26%) |
May 10, 2024 | 11.58 | 11.61 | 11.54 | 11.56 | 217,518 | -0.01(-0.09%) |
May 09, 2024 | 11.54 | 11.58 | 11.50 | 11.57 | 545,126 | +0.18(+1.58%) |
May 08, 2024 | 11.39 | 11.44 | 11.39 | 11.39 | 361,497 | -0.07(-0.65%) |
May 07, 2024 | 11.50 | 11.55 | 11.44 | 11.46 | 875,530 | +0.11(+0.92%) |
May 06, 2024 | 11.27 | 11.45 | 11.27 | 11.36 | 623,198 | +0.03(+0.26%) |
May 03, 2024 | 11.33 | 11.35 | 11.22 | 11.33 | 701,064 | +0.07(+0.62%) |
May 02, 2024 | 11.24 | 11.26 | 11.17 | 11.26 | 907,797 | +0.04(+0.36%) |