Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.21 | 11.23 | 10.69 | 11.02 | 88,430 | +0.11(+1.01%) |
Jul 25, 2024 | 12.03 | 12.03 | 10.62 | 10.91 | 151,558 | -0.46(-4.05%) |
Jul 24, 2024 | 11.92 | 11.96 | 11.30 | 11.37 | 84,746 | -0.57(-4.77%) |
Jul 23, 2024 | 11.81 | 12.05 | 11.64 | 11.94 | 64,283 | +0.16(+1.36%) |
Jul 22, 2024 | 11.00 | 11.82 | 11.00 | 11.78 | 76,322 | +0.84(+7.68%) |
Jul 19, 2024 | 11.24 | 11.32 | 10.92 | 10.94 | 45,938 | -0.21(-1.88%) |
Jul 18, 2024 | 11.65 | 11.77 | 10.98 | 11.15 | 70,480 | -0.54(-4.62%) |
Jul 17, 2024 | 11.80 | 11.90 | 11.38 | 11.69 | 97,345 | -0.07(-0.60%) |
Jul 16, 2024 | 11.20 | 11.81 | 11.03 | 11.76 | 112,730 | +0.73(+6.62%) |
Jul 15, 2024 | 11.18 | 11.18 | 10.90 | 11.03 | 81,061 | -0.08(-0.72%) |
Jul 12, 2024 | 11.09 | 11.28 | 10.89 | 11.11 | 65,077 | +0.19(+1.74%) |
Jul 11, 2024 | 10.57 | 10.97 | 10.36 | 10.92 | 68,998 | +0.50(+4.80%) |
Jul 10, 2024 | 10.70 | 10.88 | 10.30 | 10.42 | 69,441 | -0.27(-2.53%) |
Jul 09, 2024 | 10.95 | 11.24 | 10.64 | 10.69 | 76,647 | -0.21(-1.93%) |
Jul 08, 2024 | 10.30 | 10.91 | 10.25 | 10.90 | 109,355 | +0.70(+6.86%) |
Jul 05, 2024 | 10.47 | 10.60 | 10.06 | 10.20 | 85,363 | -0.26(-2.49%) |
Jul 03, 2024 | 10.75 | 10.75 | 10.46 | 10.46 | 44,289 | -0.17(-1.60%) |
Jul 02, 2024 | 10.28 | 10.83 | 10.28 | 10.63 | 130,300 | +0.38(+3.71%) |
Jul 01, 2024 | 10.67 | 10.70 | 10.19 | 10.25 | 120,965 | -0.37(-3.48%) |
Jun 28, 2024 | 10.43 | 11.08 | 10.36 | 10.62 | 1,349,578 | +0.26(+2.51%) |
Jun 27, 2024 | 10.50 | 10.85 | 10.04 | 10.36 | 146,471 | +0.03(+0.29%) |
Jun 26, 2024 | 9.550 | 10.37 | 9.550 | 10.33 | 138,472 | +0.85(+8.97%) |
Jun 25, 2024 | 9.900 | 9.900 | 9.360 | 9.480 | 124,504 | -0.32(-3.27%) |
Jun 24, 2024 | 10.20 | 10.34 | 9.800 | 9.800 | 144,593 | -0.20(-2.00%) |
Jun 21, 2024 | 9.910 | 10.19 | 9.720 | 10.00 | 65,390 | +0.04(+0.40%) |
Jun 20, 2024 | 10.15 | 10.57 | 9.960 | 9.960 | 82,966 | -0.14(-1.39%) |
Jun 18, 2024 | 10.12 | 10.52 | 10.10 | 10.10 | 66,338 | -0.09(-0.88%) |
Jun 17, 2024 | 10.08 | 10.23 | 9.800 | 10.19 | 79,273 | +0.05(+0.49%) |
Jun 14, 2024 | 10.43 | 10.43 | 9.960 | 10.14 | 58,880 | -0.34(-3.24%) |
Jun 13, 2024 | 10.61 | 10.75 | 10.13 | 10.48 | 66,529 | -0.23(-2.15%) |
Jun 12, 2024 | 10.54 | 11.04 | 10.54 | 10.71 | 53,700 | +0.16(+1.52%) |
Jun 11, 2024 | 10.92 | 10.93 | 10.54 | 10.55 | 62,967 | -0.37(-3.39%) |
Jun 10, 2024 | 10.71 | 11.01 | 10.55 | 10.92 | 76,009 | +0.02(+0.18%) |
Jun 07, 2024 | 10.90 | 11.12 | 10.83 | 10.90 | 57,598 | -0.03(-0.27%) |
Jun 06, 2024 | 11.11 | 11.61 | 10.87 | 10.93 | 73,003 | -0.22(-1.97%) |
Jun 05, 2024 | 11.28 | 11.45 | 11.10 | 11.15 | 58,260 | -0.02(-0.18%) |
Jun 04, 2024 | 11.29 | 11.34 | 10.96 | 11.17 | 63,350 | -0.16(-1.41%) |
Jun 03, 2024 | 11.77 | 12.01 | 11.14 | 11.33 | 71,342 | -0.31(-2.66%) |
May 31, 2024 | 11.49 | 11.67 | 11.12 | 11.64 | 57,220 | +0.18(+1.57%) |
May 30, 2024 | 11.86 | 11.89 | 11.34 | 11.46 | 80,416 | -0.40(-3.37%) |
May 29, 2024 | 12.06 | 12.15 | 11.77 | 11.86 | 63,939 | -0.20(-1.66%) |
May 28, 2024 | 11.32 | 12.14 | 11.32 | 12.06 | 136,416 | +0.76(+6.73%) |
May 24, 2024 | 11.23 | 11.38 | 11.09 | 11.30 | 62,591 | -0.06(-0.53%) |
May 23, 2024 | 11.72 | 11.77 | 11.20 | 11.36 | 53,178 | -0.22(-1.90%) |
May 22, 2024 | 11.75 | 11.94 | 11.41 | 11.58 | 56,403 | -0.15(-1.28%) |
May 21, 2024 | 11.13 | 11.75 | 11.13 | 11.73 | 73,102 | +0.54(+4.83%) |
May 20, 2024 | 11.21 | 11.66 | 11.00 | 11.19 | 137,011 | -0.06(-0.53%) |
May 17, 2024 | 11.69 | 11.93 | 11.14 | 11.25 | 80,033 | -0.40(-3.43%) |
May 16, 2024 | 11.80 | 11.95 | 11.48 | 11.65 | 63,364 | -0.22(-1.85%) |
May 15, 2024 | 11.47 | 11.91 | 11.30 | 11.87 | 95,759 | +0.42(+3.67%) |
May 14, 2024 | 12.27 | 12.27 | 10.62 | 11.45 | 203,370 | -0.88(-7.14%) |
May 13, 2024 | 12.33 | 12.63 | 12.28 | 12.33 | 109,290 | +0.00(+0.00%) |
May 10, 2024 | 12.69 | 12.75 | 12.20 | 12.33 | 82,768 | -0.33(-2.61%) |
May 09, 2024 | 13.14 | 13.39 | 12.56 | 12.66 | 106,955 | -0.40(-3.06%) |
May 08, 2024 | 12.63 | 13.24 | 12.21 | 13.06 | 126,117 | +0.41(+3.24%) |
May 07, 2024 | 13.25 | 13.36 | 12.62 | 12.65 | 107,427 | -0.60(-4.53%) |
May 06, 2024 | 12.77 | 13.39 | 12.56 | 13.25 | 228,160 | +0.70(+5.58%) |
May 03, 2024 | 12.40 | 12.68 | 12.25 | 12.55 | 92,617 | -0.01(-0.08%) |
May 02, 2024 | 12.00 | 12.62 | 11.46 | 12.56 | 216,255 | +0.59(+4.93%) |