Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.03 | 11.23 | 10.97 | 11.12 | 189,377 | +0.00(+0.00%) |
Jul 18, 2024 | 11.25 | 11.42 | 11.05 | 11.12 | 216,844 | -0.18(-1.59%) |
Jul 17, 2024 | 10.99 | 11.33 | 10.91 | 11.30 | 232,125 | +0.35(+3.20%) |
Jul 16, 2024 | 11.01 | 11.09 | 10.91 | 10.95 | 461,122 | -0.06(-0.54%) |
Jul 15, 2024 | 11.30 | 11.30 | 10.86 | 11.01 | 370,734 | -0.34(-3.00%) |
Jul 12, 2024 | 11.33 | 11.39 | 11.18 | 11.35 | 269,916 | +0.09(+0.80%) |
Jul 11, 2024 | 11.05 | 11.38 | 10.96 | 11.26 | 483,272 | +0.44(+4.07%) |
Jul 10, 2024 | 11.10 | 11.32 | 10.77 | 10.82 | 342,642 | -0.10(-0.92%) |
Jul 09, 2024 | 11.22 | 11.22 | 10.90 | 10.92 | 469,886 | -0.38(-3.36%) |
Jul 08, 2024 | 11.39 | 11.53 | 11.25 | 11.30 | 196,525 | -0.06(-0.53%) |
Jul 05, 2024 | 11.62 | 11.62 | 11.32 | 11.36 | 413,144 | -0.26(-2.24%) |
Jul 03, 2024 | 11.55 | 11.69 | 11.49 | 11.62 | 80,374 | +0.12(+1.04%) |
Jul 02, 2024 | 11.70 | 11.75 | 11.44 | 11.50 | 301,046 | -0.17(-1.46%) |
Jul 01, 2024 | 11.89 | 11.91 | 11.66 | 11.67 | 240,008 | -0.17(-1.44%) |
Jun 28, 2024 | 11.73 | 11.96 | 11.68 | 11.84 | 251,416 | +0.09(+0.77%) |
Jun 27, 2024 | 11.77 | 11.80 | 11.65 | 11.75 | 231,128 | -0.05(-0.42%) |
Jun 26, 2024 | 11.70 | 11.83 | 11.70 | 11.80 | 129,121 | +0.01(+0.08%) |
Jun 25, 2024 | 11.79 | 11.91 | 11.70 | 11.79 | 180,484 | -0.09(-0.76%) |
Jun 24, 2024 | 11.88 | 12.15 | 11.87 | 11.88 | 163,627 | +0.03(+0.25%) |
Jun 21, 2024 | 11.79 | 11.91 | 11.73 | 11.85 | 300,390 | +0.03(+0.25%) |
Jun 20, 2024 | 11.68 | 11.95 | 11.62 | 11.82 | 322,001 | +0.14(+1.20%) |
Jun 18, 2024 | 11.73 | 11.74 | 11.64 | 11.68 | 159,175 | -0.09(-0.76%) |
Jun 17, 2024 | 11.72 | 11.84 | 11.65 | 11.77 | 158,367 | +0.12(+1.03%) |
Jun 14, 2024 | 11.91 | 11.98 | 11.64 | 11.65 | 290,365 | -0.34(-2.84%) |
Jun 13, 2024 | 12.15 | 12.29 | 11.91 | 11.99 | 350,234 | -0.26(-2.12%) |
Jun 12, 2024 | 12.65 | 12.77 | 12.25 | 12.25 | 394,918 | -0.16(-1.29%) |
Jun 11, 2024 | 12.29 | 12.45 | 12.23 | 12.41 | 211,784 | +0.01(+0.08%) |
Jun 10, 2024 | 12.25 | 12.41 | 12.23 | 12.40 | 254,366 | +0.10(+0.81%) |
Jun 07, 2024 | 12.36 | 12.49 | 12.21 | 12.30 | 253,499 | -0.14(-1.13%) |
Jun 06, 2024 | 12.51 | 12.64 | 12.35 | 12.44 | 181,838 | -0.12(-0.96%) |
Jun 05, 2024 | 12.36 | 12.70 | 12.32 | 12.56 | 281,615 | +0.29(+2.36%) |
Jun 04, 2024 | 12.41 | 12.53 | 12.17 | 12.27 | 238,269 | -0.20(-1.60%) |
Jun 03, 2024 | 12.35 | 12.52 | 12.30 | 12.47 | 277,821 | +0.15(+1.22%) |
May 31, 2024 | 12.38 | 12.54 | 12.21 | 12.32 | 272,071 | -0.01(-0.08%) |
May 30, 2024 | 11.95 | 12.35 | 11.95 | 12.33 | 350,655 | +0.45(+3.79%) |
May 29, 2024 | 12.26 | 12.26 | 11.86 | 11.88 | 409,480 | -0.55(-4.42%) |
May 28, 2024 | 12.66 | 12.70 | 12.33 | 12.43 | 335,925 | -0.19(-1.51%) |
May 24, 2024 | 12.66 | 12.79 | 12.60 | 12.62 | 242,228 | +0.02(+0.16%) |
May 23, 2024 | 12.66 | 12.75 | 12.53 | 12.60 | 253,022 | -0.04(-0.32%) |
May 22, 2024 | 12.79 | 12.95 | 12.61 | 12.64 | 313,141 | -0.18(-1.40%) |
May 21, 2024 | 12.91 | 12.98 | 12.82 | 12.82 | 435,627 | -0.15(-1.16%) |
May 20, 2024 | 13.19 | 13.36 | 12.96 | 12.97 | 621,557 | -0.22(-1.67%) |
May 17, 2024 | 12.80 | 13.22 | 12.69 | 13.19 | 486,918 | +0.40(+3.13%) |
May 16, 2024 | 12.48 | 12.85 | 12.44 | 12.79 | 448,921 | +0.27(+2.16%) |
May 15, 2024 | 12.69 | 12.78 | 12.52 | 12.52 | 472,482 | -0.17(-1.34%) |
May 14, 2024 | 12.63 | 12.76 | 12.60 | 12.69 | 340,210 | +0.21(+1.68%) |
May 13, 2024 | 12.37 | 12.63 | 12.30 | 12.48 | 513,158 | +0.16(+1.30%) |
May 10, 2024 | 12.75 | 12.82 | 12.31 | 12.32 | 624,464 | -0.36(-2.84%) |
May 09, 2024 | 12.72 | 12.88 | 12.62 | 12.68 | 672,202 | -0.03(-0.24%) |
May 08, 2024 | 12.74 | 12.78 | 12.46 | 12.71 | 514,872 | -0.10(-0.78%) |
May 07, 2024 | 12.78 | 12.94 | 12.72 | 12.81 | 488,187 | -0.01(-0.08%) |
May 06, 2024 | 12.75 | 13.00 | 12.68 | 12.82 | 474,297 | +0.11(+0.87%) |
May 03, 2024 | 13.00 | 13.00 | 12.69 | 12.71 | 736,719 | -0.10(-0.78%) |
May 02, 2024 | 12.55 | 12.86 | 12.43 | 12.81 | 714,384 | +0.41(+3.31%) |