Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.39 | 11.52 | 11.20 | 11.39 | 284,164 | +0.06(+0.53%) |
Jul 19, 2024 | 11.16 | 11.36 | 11.08 | 11.33 | 235,581 | +0.19(+1.71%) |
Jul 18, 2024 | 11.27 | 11.62 | 11.07 | 11.14 | 263,745 | -0.20(-1.76%) |
Jul 17, 2024 | 11.01 | 11.42 | 10.99 | 11.34 | 343,855 | +0.27(+2.44%) |
Jul 16, 2024 | 10.44 | 11.07 | 10.44 | 11.07 | 329,603 | +0.81(+7.89%) |
Jul 15, 2024 | 10.16 | 10.60 | 10.12 | 10.26 | 297,384 | +0.22(+2.19%) |
Jul 12, 2024 | 10.14 | 10.37 | 10.00 | 10.04 | 228,024 | +0.07(+0.70%) |
Jul 11, 2024 | 9.380 | 10.06 | 9.290 | 9.970 | 331,452 | +0.85(+9.32%) |
Jul 10, 2024 | 9.480 | 9.489 | 9.120 | 9.120 | 243,269 | -0.31(-3.29%) |
Jul 09, 2024 | 9.830 | 9.890 | 9.390 | 9.430 | 282,022 | -0.40(-4.07%) |
Jul 08, 2024 | 9.690 | 9.900 | 9.670 | 9.830 | 397,302 | +0.19(+1.97%) |
Jul 05, 2024 | 10.22 | 10.23 | 9.595 | 9.640 | 294,708 | -0.64(-6.23%) |
Jul 03, 2024 | 10.53 | 10.54 | 10.28 | 10.28 | 73,382 | -0.23(-2.19%) |
Jul 02, 2024 | 10.43 | 10.60 | 10.37 | 10.51 | 197,130 | +0.10(+0.96%) |
Jul 01, 2024 | 10.30 | 10.44 | 10.04 | 10.41 | 424,374 | +0.11(+1.07%) |
Jun 28, 2024 | 10.17 | 10.39 | 9.980 | 10.30 | 877,905 | +0.32(+3.21%) |
Jun 27, 2024 | 10.30 | 10.30 | 9.950 | 9.980 | 239,706 | -0.27(-2.63%) |
Jun 26, 2024 | 10.14 | 10.29 | 10.12 | 10.25 | 272,576 | +0.03(+0.29%) |
Jun 25, 2024 | 10.40 | 10.40 | 10.05 | 10.22 | 362,387 | -0.20(-1.92%) |
Jun 24, 2024 | 10.44 | 10.68 | 10.37 | 10.42 | 175,225 | +0.06(+0.58%) |
Jun 21, 2024 | 10.30 | 10.51 | 10.20 | 10.36 | 762,207 | +0.09(+0.88%) |
Jun 20, 2024 | 10.12 | 10.42 | 10.11 | 10.27 | 163,193 | +0.02(+0.20%) |
Jun 18, 2024 | 10.34 | 10.37 | 10.14 | 10.25 | 145,275 | -0.06(-0.58%) |
Jun 17, 2024 | 10.00 | 10.32 | 9.960 | 10.31 | 199,010 | +0.13(+1.28%) |
Jun 14, 2024 | 10.26 | 10.32 | 10.03 | 10.18 | 252,990 | -0.24(-2.30%) |
Jun 13, 2024 | 10.65 | 10.65 | 10.25 | 10.42 | 362,100 | -0.21(-1.98%) |
Jun 12, 2024 | 10.80 | 11.20 | 10.56 | 10.63 | 368,940 | +0.12(+1.14%) |
Jun 11, 2024 | 10.52 | 10.57 | 10.38 | 10.51 | 309,682 | -0.06(-0.57%) |
Jun 10, 2024 | 10.68 | 10.71 | 10.48 | 10.57 | 278,300 | -0.23(-2.13%) |
Jun 07, 2024 | 10.98 | 11.04 | 10.80 | 10.80 | 211,643 | -0.33(-2.96%) |
Jun 06, 2024 | 11.09 | 11.22 | 11.01 | 11.13 | 140,766 | +0.03(+0.27%) |
Jun 05, 2024 | 10.95 | 11.12 | 10.75 | 11.10 | 200,119 | +0.23(+2.12%) |
Jun 04, 2024 | 10.82 | 11.00 | 10.82 | 10.87 | 198,229 | -0.05(-0.46%) |
Jun 03, 2024 | 10.94 | 11.07 | 10.86 | 10.92 | 272,043 | +0.12(+1.11%) |
May 31, 2024 | 10.68 | 10.99 | 10.62 | 10.80 | 1,485,723 | +0.15(+1.41%) |
May 30, 2024 | 10.56 | 10.79 | 10.53 | 10.65 | 228,061 | +0.16(+1.53%) |
May 29, 2024 | 10.67 | 10.76 | 10.48 | 10.49 | 211,948 | -0.36(-3.32%) |
May 28, 2024 | 10.78 | 11.04 | 10.69 | 10.85 | 230,135 | +0.08(+0.74%) |
May 24, 2024 | 10.86 | 10.92 | 10.71 | 10.77 | 253,720 | -0.03(-0.28%) |
May 23, 2024 | 11.09 | 11.14 | 10.64 | 10.80 | 319,742 | -0.30(-2.70%) |
May 22, 2024 | 10.99 | 11.15 | 10.93 | 11.10 | 223,949 | +0.06(+0.54%) |
May 21, 2024 | 11.19 | 11.19 | 10.94 | 11.04 | 166,758 | -0.20(-1.78%) |
May 20, 2024 | 11.14 | 11.28 | 11.11 | 11.24 | 212,353 | +0.07(+0.63%) |
May 17, 2024 | 11.29 | 11.29 | 11.10 | 11.17 | 184,603 | -0.14(-1.24%) |
May 16, 2024 | 11.00 | 11.31 | 10.97 | 11.31 | 188,511 | +0.32(+2.91%) |
May 15, 2024 | 11.41 | 11.41 | 10.94 | 10.99 | 236,341 | -0.08(-0.72%) |
May 14, 2024 | 11.44 | 11.50 | 11.06 | 11.07 | 286,867 | -0.16(-1.42%) |
May 13, 2024 | 10.96 | 11.30 | 10.96 | 11.23 | 282,375 | +0.41(+3.79%) |
May 10, 2024 | 11.15 | 11.18 | 10.80 | 10.82 | 291,122 | -0.35(-3.13%) |
May 09, 2024 | 10.52 | 11.18 | 10.52 | 11.17 | 445,878 | +0.63(+5.98%) |
May 08, 2024 | 10.33 | 10.70 | 10.30 | 10.54 | 308,581 | -0.02(-0.19%) |
May 07, 2024 | 11.00 | 11.12 | 10.40 | 10.56 | 527,490 | -0.03(-0.28%) |
May 06, 2024 | 10.63 | 10.80 | 10.56 | 10.59 | 289,038 | +0.02(+0.19%) |
May 03, 2024 | 10.72 | 10.79 | 10.52 | 10.57 | 174,593 | +0.04(+0.38%) |
May 02, 2024 | 10.68 | 10.68 | 10.46 | 10.53 | 252,263 | -0.04(-0.38%) |