Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.98 | 12.09 | 11.72 | 11.79 | 126,765 | -0.19(-1.59%) |
Jul 18, 2024 | 11.97 | 12.13 | 11.89 | 11.98 | 145,938 | +0.02(+0.17%) |
Jul 17, 2024 | 11.75 | 11.96 | 11.63 | 11.96 | 146,827 | +0.08(+0.67%) |
Jul 16, 2024 | 11.72 | 11.96 | 11.72 | 11.88 | 154,983 | +0.24(+2.06%) |
Jul 15, 2024 | 11.40 | 11.65 | 11.38 | 11.64 | 200,751 | +0.33(+2.92%) |
Jul 12, 2024 | 11.25 | 11.44 | 11.25 | 11.31 | 135,257 | +0.11(+0.98%) |
Jul 11, 2024 | 11.13 | 11.27 | 10.98 | 11.20 | 153,303 | +0.26(+2.38%) |
Jul 10, 2024 | 10.96 | 11.02 | 10.81 | 10.94 | 127,819 | +0.02(+0.18%) |
Jul 09, 2024 | 11.09 | 11.14 | 10.88 | 10.92 | 101,619 | -0.19(-1.71%) |
Jul 08, 2024 | 11.16 | 11.17 | 11.01 | 11.11 | 109,283 | -0.04(-0.36%) |
Jul 05, 2024 | 10.89 | 11.26 | 10.83 | 11.15 | 139,490 | +0.01(+0.09%) |
Jul 03, 2024 | 11.24 | 11.33 | 11.12 | 11.14 | 94,883 | -0.10(-0.89%) |
Jul 02, 2024 | 10.96 | 11.25 | 10.96 | 11.24 | 113,637 | +0.30(+2.74%) |
Jul 01, 2024 | 11.00 | 11.00 | 10.81 | 10.94 | 182,656 | -0.04(-0.36%) |
Jun 28, 2024 | 10.88 | 11.03 | 10.84 | 10.98 | 316,104 | +0.20(+1.86%) |
Jun 27, 2024 | 10.66 | 10.88 | 10.61 | 10.78 | 164,233 | +0.16(+1.51%) |
Jun 26, 2024 | 10.20 | 10.62 | 10.20 | 10.62 | 197,803 | +0.32(+3.11%) |
Jun 25, 2024 | 10.20 | 10.35 | 10.03 | 10.30 | 405,637 | +0.12(+1.18%) |
Jun 24, 2024 | 9.990 | 10.29 | 9.920 | 10.18 | 449,523 | +0.16(+1.60%) |
Jun 21, 2024 | 9.850 | 10.08 | 9.720 | 10.02 | 527,776 | +0.20(+2.04%) |
Jun 20, 2024 | 9.820 | 9.945 | 9.690 | 9.820 | 496,899 | -0.05(-0.51%) |
Jun 18, 2024 | 9.880 | 10.03 | 9.800 | 9.870 | 516,619 | -0.01(-0.10%) |
Jun 17, 2024 | 9.760 | 9.910 | 9.760 | 9.880 | 237,601 | +0.01(+0.10%) |
Jun 14, 2024 | 9.510 | 9.910 | 9.400 | 9.870 | 544,878 | +0.35(+3.68%) |
Jun 13, 2024 | 9.710 | 9.710 | 9.450 | 9.520 | 146,250 | -0.20(-2.06%) |
Jun 12, 2024 | 9.750 | 9.970 | 9.680 | 9.720 | 169,203 | +0.11(+1.14%) |
Jun 11, 2024 | 9.400 | 9.735 | 9.390 | 9.610 | 172,482 | +0.11(+1.16%) |
Jun 10, 2024 | 9.370 | 9.560 | 9.190 | 9.500 | 193,711 | +0.07(+0.74%) |
Jun 07, 2024 | 9.460 | 9.500 | 9.320 | 9.430 | 188,459 | -0.13(-1.36%) |
Jun 06, 2024 | 9.600 | 9.710 | 9.510 | 9.560 | 155,834 | -0.04(-0.42%) |
Jun 05, 2024 | 9.500 | 9.620 | 9.450 | 9.600 | 177,078 | +0.03(+0.31%) |
Jun 04, 2024 | 9.370 | 9.610 | 9.370 | 9.570 | 187,255 | +0.13(+1.38%) |
Jun 03, 2024 | 9.580 | 9.620 | 9.350 | 9.440 | 178,533 | -0.15(-1.56%) |
May 31, 2024 | 9.780 | 9.850 | 9.530 | 9.590 | 249,386 | -0.14(-1.44%) |
May 30, 2024 | 9.920 | 9.960 | 9.680 | 9.730 | 114,846 | -0.20(-2.01%) |
May 29, 2024 | 9.890 | 10.11 | 9.890 | 9.930 | 112,910 | -0.15(-1.49%) |
May 28, 2024 | 10.05 | 10.14 | 9.980 | 10.08 | 212,061 | +0.02(+0.20%) |
May 24, 2024 | 10.42 | 10.42 | 9.770 | 10.06 | 195,252 | -0.29(-2.80%) |
May 23, 2024 | 10.49 | 10.56 | 10.27 | 10.35 | 128,740 | -0.11(-1.05%) |
May 22, 2024 | 10.81 | 10.88 | 10.46 | 10.46 | 182,858 | -0.22(-2.06%) |
May 21, 2024 | 10.78 | 10.82 | 10.61 | 10.68 | 106,041 | -0.18(-1.66%) |
May 20, 2024 | 10.86 | 11.03 | 10.84 | 10.86 | 126,948 | -0.03(-0.28%) |
May 17, 2024 | 10.71 | 10.92 | 10.60 | 10.89 | 158,056 | +0.23(+2.16%) |
May 16, 2024 | 10.46 | 10.74 | 10.38 | 10.66 | 110,402 | +0.17(+1.62%) |
May 15, 2024 | 10.33 | 10.64 | 10.32 | 10.49 | 158,210 | +0.11(+1.06%) |
May 14, 2024 | 10.19 | 10.44 | 10.09 | 10.38 | 157,321 | +0.29(+2.87%) |
May 13, 2024 | 10.18 | 10.18 | 9.920 | 10.09 | 134,619 | +0.00(+0.00%) |
May 10, 2024 | 9.900 | 10.31 | 9.763 | 10.09 | 224,000 | +0.40(+4.13%) |
May 09, 2024 | 9.860 | 9.960 | 9.650 | 9.690 | 198,802 | -0.17(-1.72%) |
May 08, 2024 | 9.810 | 9.970 | 9.810 | 9.860 | 147,957 | -0.11(-1.10%) |
May 07, 2024 | 9.760 | 10.04 | 9.760 | 9.970 | 153,405 | +0.22(+2.26%) |
May 06, 2024 | 9.560 | 9.810 | 9.560 | 9.750 | 242,730 | +0.25(+2.63%) |
May 03, 2024 | 9.490 | 9.580 | 9.401 | 9.500 | 126,941 | +0.18(+1.93%) |
May 02, 2024 | 9.350 | 9.500 | 9.250 | 9.320 | 311,412 | +0.09(+0.98%) |