Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 11.62 | 11.88 | 11.62 | 11.67 | 17,980 | +0.09(+0.78%) |
Jul 23, 2024 | 11.56 | 11.70 | 11.55 | 11.58 | 17,694 | -0.06(-0.52%) |
Jul 22, 2024 | 11.50 | 11.77 | 11.47 | 11.64 | 22,963 | +0.08(+0.69%) |
Jul 19, 2024 | 11.41 | 11.69 | 11.41 | 11.56 | 18,308 | +0.07(+0.61%) |
Jul 18, 2024 | 11.59 | 11.99 | 11.41 | 11.49 | 24,302 | -0.12(-1.03%) |
Jul 17, 2024 | 11.39 | 11.94 | 11.39 | 11.61 | 24,490 | +0.21(+1.84%) |
Jul 16, 2024 | 11.50 | 11.57 | 11.26 | 11.40 | 38,561 | +0.09(+0.80%) |
Jul 15, 2024 | 11.84 | 11.93 | 11.27 | 11.31 | 24,449 | -0.19(-1.65%) |
Jul 12, 2024 | 11.66 | 11.66 | 11.47 | 11.50 | 6,701 | +0.25(+2.22%) |
Jul 11, 2024 | 11.20 | 11.70 | 11.00 | 11.25 | 21,630 | +0.39(+3.59%) |
Jul 10, 2024 | 10.69 | 11.01 | 10.69 | 10.86 | 9,621 | +0.12(+1.12%) |
Jul 09, 2024 | 10.64 | 10.75 | 10.60 | 10.74 | 14,503 | +0.09(+0.85%) |
Jul 08, 2024 | 10.73 | 10.75 | 10.49 | 10.65 | 17,618 | +0.05(+0.47%) |
Jul 05, 2024 | 10.60 | 10.75 | 10.54 | 10.60 | 4,729 | +0.20(+1.92%) |
Jul 03, 2024 | 10.43 | 10.43 | 10.37 | 10.40 | 9,520 | +0.04(+0.39%) |
Jul 02, 2024 | 10.28 | 10.45 | 10.28 | 10.36 | 13,697 | -0.04(-0.38%) |
Jul 01, 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 1,257 | -0.12(-1.14%) |
Jun 28, 2024 | 10.49 | 10.74 | 10.12 | 10.52 | 17,850 | +0.08(+0.77%) |
Jun 27, 2024 | 10.44 | 10.44 | 10.11 | 10.44 | 9,862 | +0.24(+2.35%) |
Jun 26, 2024 | 10.33 | 10.41 | 10.15 | 10.20 | 10,576 | +0.00(+0.00%) |
Jun 25, 2024 | 10.16 | 10.34 | 10.12 | 10.20 | 5,415 | -0.01(-0.10%) |
Jun 24, 2024 | 10.38 | 10.38 | 10.20 | 10.21 | 4,591 | +0.01(+0.10%) |
Jun 21, 2024 | 10.30 | 10.30 | 10.19 | 10.20 | 9,360 | -0.06(-0.58%) |
Jun 20, 2024 | 10.27 | 10.59 | 10.05 | 10.26 | 9,486 | -0.09(-0.87%) |
Jun 18, 2024 | 10.44 | 10.44 | 10.33 | 10.35 | 2,839 | -0.01(-0.10%) |
Jun 17, 2024 | 10.29 | 10.44 | 10.29 | 10.36 | 2,197 | +0.02(+0.19%) |
Jun 14, 2024 | 10.14 | 10.34 | 10.14 | 10.34 | 2,999 | +0.16(+1.57%) |
Jun 13, 2024 | 10.20 | 10.41 | 10.12 | 10.18 | 10,622 | -0.06(-0.59%) |
Jun 12, 2024 | 10.30 | 10.49 | 10.24 | 10.24 | 5,905 | +0.14(+1.39%) |
Jun 11, 2024 | 10.35 | 10.48 | 10.10 | 10.10 | 6,520 | -0.10(-0.98%) |
Jun 10, 2024 | 10.20 | 10.38 | 10.20 | 10.20 | 10,969 | -0.19(-1.83%) |
Jun 07, 2024 | 10.24 | 10.50 | 10.20 | 10.39 | 6,974 | +0.04(+0.39%) |
Jun 06, 2024 | 10.75 | 10.75 | 10.29 | 10.35 | 9,303 | -0.31(-2.91%) |
Jun 05, 2024 | 10.52 | 10.74 | 10.50 | 10.66 | 13,470 | +0.06(+0.57%) |
Jun 04, 2024 | 10.65 | 10.76 | 10.51 | 10.60 | 8,110 | -0.02(-0.19%) |
Jun 03, 2024 | 10.29 | 10.62 | 10.29 | 10.62 | 15,916 | +0.28(+2.71%) |
May 31, 2024 | 10.07 | 10.45 | 10.07 | 10.34 | 7,169 | +0.37(+3.71%) |
May 30, 2024 | 9.860 | 10.11 | 9.860 | 9.970 | 17,015 | +0.00(+0.00%) |
May 29, 2024 | 9.830 | 9.970 | 9.720 | 9.970 | 11,455 | -0.01(-0.10%) |
May 28, 2024 | 9.810 | 10.00 | 9.800 | 9.980 | 12,724 | +0.11(+1.11%) |
May 24, 2024 | 9.980 | 10.00 | 9.810 | 9.870 | 10,495 | +0.00(+0.00%) |
May 23, 2024 | 9.920 | 9.920 | 9.770 | 9.870 | 9,861 | +0.09(+0.92%) |
May 22, 2024 | 9.740 | 9.810 | 9.650 | 9.780 | 13,707 | +0.11(+1.14%) |
May 21, 2024 | 9.790 | 9.930 | 9.599 | 9.670 | 5,777 | +0.00(+0.00%) |
May 20, 2024 | 9.550 | 9.880 | 9.550 | 9.670 | 12,135 | +0.18(+1.90%) |
May 17, 2024 | 9.650 | 9.650 | 9.490 | 9.490 | 3,139 | +0.01(+0.11%) |
May 16, 2024 | 9.300 | 9.530 | 9.100 | 9.480 | 17,081 | +0.09(+0.96%) |
May 15, 2024 | 9.500 | 9.670 | 9.320 | 9.390 | 9,782 | -0.02(-0.21%) |
May 14, 2024 | 9.202 | 9.445 | 9.100 | 9.410 | 18,809 | +0.34(+3.75%) |
May 13, 2024 | 9.060 | 9.365 | 9.020 | 9.070 | 16,316 | +0.02(+0.22%) |
May 10, 2024 | 9.010 | 9.180 | 8.800 | 9.050 | 24,722 | +0.04(+0.50%) |
May 09, 2024 | 8.877 | 9.153 | 8.877 | 9.005 | 18,964 | +0.14(+1.56%) |
May 08, 2024 | 8.719 | 8.951 | 8.719 | 8.867 | 32,381 | +0.04(+0.45%) |
May 07, 2024 | 8.877 | 9.133 | 8.699 | 8.827 | 48,628 | +0.00(+0.00%) |
May 06, 2024 | 8.877 | 9.152 | 8.827 | 8.827 | 9,617 | +0.20(+2.29%) |
May 03, 2024 | 9.113 | 9.183 | 8.571 | 8.630 | 37,481 | -0.14(-1.57%) |
May 02, 2024 | 8.818 | 9.025 | 8.581 | 8.768 | 8,336 | +0.16(+1.83%) |