Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.06 | 11.06 | 10.81 | 10.85 | 124,960 | -0.20(-1.81%) |
Jul 18, 2024 | 11.30 | 11.36 | 10.95 | 11.05 | 109,406 | -0.26(-2.30%) |
Jul 17, 2024 | 11.30 | 11.50 | 11.06 | 11.31 | 235,996 | -0.08(-0.70%) |
Jul 16, 2024 | 11.08 | 11.40 | 10.91 | 11.39 | 323,136 | +0.41(+3.73%) |
Jul 15, 2024 | 10.79 | 11.07 | 10.77 | 10.98 | 246,167 | +0.31(+2.91%) |
Jul 12, 2024 | 10.52 | 10.70 | 10.42 | 10.67 | 267,818 | +0.13(+1.23%) |
Jul 11, 2024 | 10.40 | 10.69 | 10.39 | 10.54 | 169,724 | +0.17(+1.64%) |
Jul 10, 2024 | 10.29 | 10.53 | 10.25 | 10.37 | 119,766 | +0.02(+0.19%) |
Jul 09, 2024 | 10.45 | 10.52 | 10.22 | 10.35 | 127,732 | -0.09(-0.86%) |
Jul 08, 2024 | 10.14 | 10.72 | 10.14 | 10.44 | 211,471 | +0.32(+3.16%) |
Jul 05, 2024 | 10.46 | 10.54 | 10.09 | 10.12 | 241,841 | -0.45(-4.26%) |
Jul 03, 2024 | 10.61 | 10.68 | 10.42 | 10.57 | 115,066 | -0.03(-0.28%) |
Jul 02, 2024 | 10.85 | 10.85 | 10.41 | 10.60 | 414,468 | -0.25(-2.30%) |
Jul 01, 2024 | 10.68 | 10.95 | 10.67 | 10.85 | 198,483 | +0.30(+2.84%) |
Jun 28, 2024 | 10.50 | 10.68 | 10.42 | 10.55 | 1,410,121 | +0.01(+0.09%) |
Jun 27, 2024 | 10.72 | 10.73 | 10.40 | 10.54 | 144,035 | -0.27(-2.50%) |
Jun 26, 2024 | 10.54 | 10.82 | 10.32 | 10.81 | 179,319 | +0.31(+2.95%) |
Jun 25, 2024 | 10.95 | 10.95 | 10.39 | 10.50 | 265,708 | -0.43(-3.93%) |
Jun 24, 2024 | 11.00 | 11.24 | 10.82 | 10.93 | 219,096 | -0.08(-0.73%) |
Jun 21, 2024 | 11.16 | 11.19 | 10.96 | 11.01 | 316,899 | -0.08(-0.72%) |
Jun 20, 2024 | 10.84 | 11.16 | 10.81 | 11.09 | 182,600 | +0.25(+2.31%) |
Jun 18, 2024 | 10.93 | 11.30 | 10.83 | 10.84 | 186,337 | -0.09(-0.82%) |
Jun 17, 2024 | 10.70 | 10.96 | 10.63 | 10.93 | 188,386 | +0.18(+1.67%) |
Jun 14, 2024 | 10.74 | 10.90 | 10.60 | 10.75 | 164,076 | -0.11(-1.01%) |
Jun 13, 2024 | 10.95 | 10.98 | 10.71 | 10.86 | 144,534 | -0.12(-1.09%) |
Jun 12, 2024 | 10.93 | 11.33 | 10.79 | 10.98 | 248,379 | +0.21(+1.95%) |
Jun 11, 2024 | 10.91 | 10.99 | 10.73 | 10.77 | 179,911 | -0.22(-2.00%) |
Jun 10, 2024 | 11.08 | 11.14 | 10.85 | 10.99 | 301,798 | -0.14(-1.26%) |
Jun 07, 2024 | 11.23 | 11.42 | 11.09 | 11.13 | 129,256 | -0.21(-1.85%) |
Jun 06, 2024 | 11.38 | 11.43 | 11.10 | 11.34 | 165,940 | -0.12(-1.05%) |
Jun 05, 2024 | 11.51 | 11.64 | 11.21 | 11.46 | 201,897 | -0.04(-0.35%) |
Jun 04, 2024 | 11.72 | 11.75 | 11.46 | 11.50 | 248,523 | -0.29(-2.46%) |
Jun 03, 2024 | 11.90 | 12.18 | 11.48 | 11.79 | 318,802 | -0.01(-0.08%) |
May 31, 2024 | 12.17 | 12.17 | 11.78 | 11.80 | 216,805 | -0.20(-1.67%) |
May 30, 2024 | 11.92 | 12.65 | 11.80 | 12.00 | 376,164 | +0.06(+0.50%) |
May 29, 2024 | 11.95 | 12.07 | 11.78 | 11.94 | 173,481 | -0.04(-0.33%) |
May 28, 2024 | 12.16 | 12.43 | 11.82 | 11.98 | 259,435 | -0.07(-0.58%) |
May 24, 2024 | 13.00 | 13.06 | 12.04 | 12.05 | 386,500 | -0.88(-6.81%) |
May 23, 2024 | 13.58 | 13.58 | 12.80 | 12.93 | 228,846 | -0.57(-4.22%) |
May 22, 2024 | 13.59 | 13.75 | 13.26 | 13.50 | 193,727 | +0.03(+0.22%) |
May 21, 2024 | 13.87 | 14.38 | 13.43 | 13.47 | 379,753 | -0.39(-2.81%) |
May 20, 2024 | 13.15 | 13.89 | 13.12 | 13.86 | 484,550 | +0.70(+5.32%) |
May 17, 2024 | 12.73 | 13.42 | 12.73 | 13.16 | 318,689 | +0.56(+4.44%) |
May 16, 2024 | 12.50 | 12.83 | 12.31 | 12.60 | 141,315 | +0.10(+0.80%) |
May 15, 2024 | 12.34 | 12.75 | 12.03 | 12.50 | 364,670 | +0.27(+2.21%) |
May 14, 2024 | 12.17 | 12.38 | 12.00 | 12.23 | 201,672 | +0.27(+2.26%) |
May 13, 2024 | 12.10 | 12.39 | 11.83 | 11.96 | 397,902 | -0.22(-1.81%) |
May 10, 2024 | 11.70 | 13.33 | 11.60 | 12.18 | 825,928 | +1.27(+11.64%) |
May 09, 2024 | 10.65 | 10.93 | 10.60 | 10.91 | 235,139 | +0.18(+1.68%) |
May 08, 2024 | 10.51 | 10.77 | 10.46 | 10.73 | 199,767 | +0.19(+1.80%) |
May 07, 2024 | 10.29 | 10.56 | 10.25 | 10.54 | 136,559 | +0.19(+1.84%) |
May 06, 2024 | 10.30 | 10.57 | 10.29 | 10.35 | 152,038 | +0.02(+0.19%) |
May 03, 2024 | 10.50 | 10.52 | 10.23 | 10.33 | 156,054 | -0.09(-0.86%) |
May 02, 2024 | 10.76 | 10.77 | 10.32 | 10.42 | 137,437 | -0.27(-2.53%) |