Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.72 | 11.76 | 11.70 | 11.72 | 2,321,733 | -0.05(-0.42%) |
Jul 19, 2024 | 11.74 | 11.77 | 11.73 | 11.77 | 2,700,348 | +0.01(+0.09%) |
Jul 18, 2024 | 11.82 | 11.82 | 11.73 | 11.76 | 3,748,019 | -0.03(-0.25%) |
Jul 17, 2024 | 11.78 | 11.80 | 11.75 | 11.79 | 3,068,511 | -0.02(-0.17%) |
Jul 16, 2024 | 11.81 | 11.84 | 11.79 | 11.81 | 2,522,857 | +0.02(+0.17%) |
Jul 15, 2024 | 11.83 | 11.84 | 11.76 | 11.79 | 2,639,840 | -0.01(-0.08%) |
Jul 12, 2024 | 11.78 | 11.84 | 11.76 | 11.80 | 4,032,994 | +0.02(+0.17%) |
Jul 11, 2024 | 11.71 | 11.79 | 11.70 | 11.78 | 7,678,714 | +0.13(+1.12%) |
Jul 10, 2024 | 11.62 | 11.65 | 11.58 | 11.65 | 3,143,992 | +0.06(+0.52%) |
Jul 09, 2024 | 11.66 | 11.66 | 11.58 | 11.59 | 3,451,288 | -0.08(-0.69%) |
Jul 08, 2024 | 11.67 | 11.71 | 11.64 | 11.67 | 2,130,305 | -0.03(-0.26%) |
Jul 05, 2024 | 11.67 | 11.71 | 11.65 | 11.70 | 1,035,826 | +0.01(+0.09%) |
Jul 03, 2024 | 11.58 | 11.69 | 11.57 | 11.69 | 2,489,474 | +0.11(+0.95%) |
Jul 02, 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 1,527,817 | +0.06(+0.52%) |
Jul 01, 2024 | 11.50 | 11.59 | 11.44 | 11.52 | 4,637,941 | -0.03(-0.26%) |
Jun 28, 2024 | 11.66 | 11.66 | 11.54 | 11.55 | 3,081,332 | -0.05(-0.43%) |
Jun 27, 2024 | 11.62 | 11.66 | 11.58 | 11.60 | 2,400,319 | +0.00(+0.00%) |
Jun 26, 2024 | 11.58 | 11.66 | 11.57 | 11.60 | 3,205,395 | -0.02(-0.17%) |
Jun 25, 2024 | 11.60 | 11.62 | 11.57 | 11.62 | 1,639,756 | +0.04(+0.35%) |
Jun 24, 2024 | 11.57 | 11.61 | 11.56 | 11.58 | 1,872,900 | +0.00(+0.03%) |
Jun 21, 2024 | 11.54 | 11.60 | 11.52 | 11.58 | 1,526,166 | +0.03(+0.26%) |
Jun 20, 2024 | 11.57 | 11.57 | 11.53 | 11.55 | 1,491,810 | -0.03(-0.26%) |
Jun 18, 2024 | 11.51 | 11.59 | 11.51 | 11.58 | 2,611,121 | +0.07(+0.61%) |
Jun 17, 2024 | 11.51 | 11.53 | 11.46 | 11.51 | 3,593,188 | -0.03(-0.26%) |
Jun 14, 2024 | 11.55 | 11.58 | 11.52 | 11.54 | 2,525,728 | -0.02(-0.17%) |
Jun 13, 2024 | 11.56 | 11.58 | 11.50 | 11.56 | 2,397,599 | +0.02(+0.17%) |
Jun 12, 2024 | 11.55 | 11.63 | 11.52 | 11.54 | 3,391,673 | +0.08(+0.70%) |
Jun 11, 2024 | 11.51 | 11.52 | 11.44 | 11.46 | 4,922,488 | -0.05(-0.43%) |
Jun 10, 2024 | 11.54 | 11.58 | 11.49 | 11.51 | 2,257,723 | -0.07(-0.60%) |
Jun 07, 2024 | 11.55 | 11.60 | 11.54 | 11.58 | 2,336,274 | -0.03(-0.26%) |
Jun 06, 2024 | 11.57 | 11.62 | 11.57 | 11.61 | 2,965,790 | +0.01(+0.09%) |
Jun 05, 2024 | 11.61 | 11.62 | 11.52 | 11.60 | 2,111,188 | +0.02(+0.17%) |
Jun 04, 2024 | 11.57 | 11.64 | 11.57 | 11.58 | 2,099,864 | -0.04(-0.34%) |
Jun 03, 2024 | 11.55 | 11.62 | 11.54 | 11.62 | 3,753,455 | +0.11(+0.95%) |
May 31, 2024 | 11.44 | 11.53 | 11.41 | 11.51 | 3,889,993 | +0.12(+1.05%) |
May 30, 2024 | 11.31 | 11.42 | 11.30 | 11.39 | 2,939,452 | +0.13(+1.15%) |
May 29, 2024 | 11.35 | 11.35 | 11.26 | 11.26 | 6,101,831 | -0.13(-1.14%) |
May 28, 2024 | 11.43 | 11.49 | 11.37 | 11.39 | 2,452,719 | -0.04(-0.35%) |
May 24, 2024 | 11.36 | 11.43 | 11.32 | 11.43 | 1,893,656 | +0.11(+0.97%) |
May 23, 2024 | 11.46 | 11.46 | 11.28 | 11.32 | 4,378,990 | -0.12(-1.04%) |
May 22, 2024 | 11.47 | 11.48 | 11.42 | 11.44 | 1,679,016 | -0.02(-0.17%) |
May 21, 2024 | 11.49 | 11.53 | 11.45 | 11.46 | 1,366,589 | -0.05(-0.43%) |
May 20, 2024 | 11.48 | 11.51 | 11.45 | 11.51 | 1,729,120 | +0.02(+0.22%) |
May 17, 2024 | 11.46 | 11.49 | 11.44 | 11.48 | 1,337,670 | -0.01(-0.09%) |
May 16, 2024 | 11.53 | 11.56 | 11.47 | 11.49 | 1,677,107 | -0.05(-0.43%) |
May 15, 2024 | 11.45 | 11.54 | 11.45 | 11.54 | 1,872,216 | +0.15(+1.30%) |
May 14, 2024 | 11.45 | 11.47 | 11.39 | 11.39 | 3,315,743 | -0.04(-0.35%) |
May 13, 2024 | 11.41 | 11.46 | 11.40 | 11.43 | 1,592,840 | +0.05(+0.43%) |
May 10, 2024 | 11.40 | 11.41 | 11.34 | 11.38 | 2,415,824 | -0.02(-0.17%) |
May 09, 2024 | 11.40 | 11.42 | 11.34 | 11.40 | 3,374,632 | +0.02(+0.17%) |
May 08, 2024 | 11.48 | 11.51 | 11.34 | 11.38 | 6,172,390 | -0.11(-0.95%) |
May 07, 2024 | 11.56 | 11.59 | 11.47 | 11.49 | 2,435,993 | -0.04(-0.34%) |
May 06, 2024 | 11.50 | 11.56 | 11.48 | 11.53 | 2,955,974 | +0.03(+0.26%) |
May 03, 2024 | 11.44 | 11.51 | 11.42 | 11.50 | 2,850,110 | +0.13(+1.13%) |
May 02, 2024 | 11.33 | 11.41 | 11.31 | 11.37 | 3,743,301 | +0.04(+0.35%) |