Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.99 | 11.02 | 10.91 | 10.97 | 354,574 | +0.01(+0.09%) |
Jul 19, 2024 | 10.98 | 11.01 | 10.96 | 10.96 | 96,537 | -0.05(-0.45%) |
Jul 18, 2024 | 11.09 | 11.09 | 10.97 | 11.01 | 97,087 | -0.06(-0.54%) |
Jul 17, 2024 | 11.05 | 11.07 | 11.02 | 11.07 | 146,258 | +0.01(+0.09%) |
Jul 16, 2024 | 11.05 | 11.09 | 11.03 | 11.06 | 234,578 | +0.02(+0.18%) |
Jul 15, 2024 | 11.18 | 11.18 | 11.01 | 11.04 | 144,077 | -0.16(-1.43%) |
Jul 12, 2024 | 11.09 | 11.22 | 11.09 | 11.20 | 128,747 | +0.09(+0.81%) |
Jul 11, 2024 | 11.06 | 11.17 | 11.06 | 11.11 | 376,255 | +0.09(+0.82%) |
Jul 10, 2024 | 11.11 | 11.11 | 10.97 | 11.02 | 826,390 | +0.01(+0.09%) |
Jul 09, 2024 | 11.05 | 11.07 | 10.98 | 11.01 | 460,766 | +0.00(+0.00%) |
Jul 08, 2024 | 10.99 | 11.03 | 10.96 | 11.01 | 533,330 | -0.02(-0.18%) |
Jul 05, 2024 | 10.99 | 11.04 | 10.93 | 11.03 | 499,195 | +0.04(+0.36%) |
Jul 03, 2024 | 11.01 | 11.05 | 10.91 | 10.99 | 726,652 | +0.03(+0.27%) |
Jul 02, 2024 | 10.98 | 11.03 | 10.92 | 10.96 | 420,460 | +0.00(+0.00%) |
Jul 01, 2024 | 10.98 | 11.01 | 10.91 | 10.96 | 202,816 | -0.07(-0.63%) |
Jun 28, 2024 | 10.94 | 11.04 | 10.94 | 11.03 | 299,278 | +0.10(+0.91%) |
Jun 27, 2024 | 10.99 | 11.07 | 10.93 | 10.93 | 242,760 | -0.05(-0.46%) |
Jun 26, 2024 | 11.00 | 11.03 | 10.96 | 10.98 | 210,539 | -0.02(-0.18%) |
Jun 25, 2024 | 11.01 | 11.04 | 10.94 | 11.00 | 144,448 | +0.03(+0.27%) |
Jun 24, 2024 | 11.04 | 11.05 | 10.95 | 10.97 | 143,793 | -0.02(-0.18%) |
Jun 21, 2024 | 11.05 | 11.05 | 10.92 | 10.99 | 107,079 | -0.03(-0.27%) |
Jun 20, 2024 | 11.05 | 11.10 | 11.00 | 11.02 | 73,224 | -0.06(-0.54%) |
Jun 18, 2024 | 11.05 | 11.11 | 11.01 | 11.08 | 235,582 | +0.04(+0.36%) |
Jun 17, 2024 | 11.05 | 11.10 | 11.01 | 11.04 | 118,777 | -0.01(-0.09%) |
Jun 14, 2024 | 10.90 | 11.06 | 10.90 | 11.05 | 236,237 | +0.12(+1.09%) |
Jun 13, 2024 | 10.88 | 10.93 | 10.86 | 10.93 | 126,114 | +0.12(+1.10%) |
Jun 12, 2024 | 10.90 | 10.96 | 10.78 | 10.81 | 193,185 | -0.02(-0.18%) |
Jun 11, 2024 | 10.75 | 10.86 | 10.75 | 10.83 | 141,224 | +0.07(+0.65%) |
Jun 10, 2024 | 10.74 | 10.82 | 10.72 | 10.76 | 137,145 | +0.01(+0.09%) |
Jun 07, 2024 | 10.74 | 10.77 | 10.66 | 10.75 | 106,329 | -0.05(-0.46%) |
Jun 06, 2024 | 10.73 | 10.82 | 10.68 | 10.80 | 275,909 | +0.07(+0.65%) |
Jun 05, 2024 | 10.63 | 10.80 | 10.62 | 10.73 | 158,956 | +0.12(+1.12%) |
Jun 04, 2024 | 10.69 | 10.73 | 10.53 | 10.61 | 320,498 | +0.08(+0.75%) |
Jun 03, 2024 | 10.50 | 10.56 | 10.48 | 10.53 | 87,011 | +0.12(+1.14%) |
May 31, 2024 | 10.37 | 10.45 | 10.33 | 10.41 | 97,476 | +0.09(+0.87%) |
May 30, 2024 | 10.34 | 10.40 | 10.31 | 10.32 | 93,151 | +0.00(+0.00%) |
May 29, 2024 | 10.35 | 10.38 | 10.31 | 10.32 | 113,679 | -0.07(-0.67%) |
May 28, 2024 | 10.43 | 10.49 | 10.36 | 10.39 | 167,352 | +0.00(+0.00%) |
May 24, 2024 | 10.43 | 10.48 | 10.36 | 10.39 | 120,455 | +0.01(+0.10%) |
May 23, 2024 | 10.41 | 10.47 | 10.33 | 10.38 | 94,831 | -0.03(-0.29%) |
May 22, 2024 | 10.46 | 10.50 | 10.39 | 10.41 | 155,040 | -0.10(-0.94%) |
May 21, 2024 | 10.58 | 10.60 | 10.49 | 10.51 | 115,787 | -0.02(-0.19%) |
May 20, 2024 | 10.59 | 10.60 | 10.51 | 10.53 | 109,221 | -0.06(-0.56%) |
May 17, 2024 | 10.61 | 10.62 | 10.53 | 10.59 | 100,241 | -0.01(-0.08%) |
May 16, 2024 | 10.56 | 10.63 | 10.54 | 10.60 | 92,126 | +0.04(+0.37%) |
May 15, 2024 | 10.56 | 10.63 | 10.52 | 10.56 | 164,683 | +0.00(+0.00%) |
May 14, 2024 | 10.55 | 10.56 | 10.51 | 10.56 | 134,591 | +0.06(+0.57%) |
May 13, 2024 | 10.50 | 10.51 | 10.45 | 10.50 | 79,195 | +0.02(+0.19%) |
May 10, 2024 | 10.47 | 10.56 | 10.38 | 10.48 | 173,905 | -0.05(-0.47%) |
May 09, 2024 | 10.53 | 10.55 | 10.47 | 10.53 | 66,990 | +0.02(+0.19%) |
May 08, 2024 | 10.43 | 10.52 | 10.40 | 10.51 | 114,306 | +0.06(+0.57%) |
May 07, 2024 | 10.35 | 10.45 | 10.31 | 10.45 | 152,991 | +0.15(+1.44%) |
May 06, 2024 | 10.26 | 10.35 | 10.24 | 10.31 | 121,321 | +0.03(+0.29%) |
May 03, 2024 | 10.22 | 10.28 | 10.15 | 10.28 | 145,502 | +0.11(+1.07%) |
May 02, 2024 | 10.08 | 10.19 | 10.08 | 10.17 | 167,949 | +0.03(+0.29%) |