Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.08 | 11.23 | 10.97 | 11.19 | 200,825 | +0.07(+0.63%) |
Jul 18, 2024 | 11.46 | 11.55 | 11.11 | 11.12 | 150,117 | -0.33(-2.88%) |
Jul 17, 2024 | 11.55 | 11.76 | 11.35 | 11.45 | 328,268 | -0.23(-1.97%) |
Jul 16, 2024 | 11.63 | 11.89 | 11.58 | 11.68 | 195,542 | +0.09(+0.78%) |
Jul 15, 2024 | 11.53 | 11.66 | 11.40 | 11.59 | 278,143 | +0.10(+0.87%) |
Jul 12, 2024 | 11.23 | 11.57 | 11.23 | 11.49 | 294,474 | +0.20(+1.77%) |
Jul 11, 2024 | 11.15 | 11.42 | 11.05 | 11.29 | 394,180 | +0.28(+2.54%) |
Jul 10, 2024 | 10.98 | 11.06 | 10.94 | 11.01 | 169,745 | +0.02(+0.18%) |
Jul 09, 2024 | 11.08 | 11.10 | 10.91 | 10.99 | 214,287 | -0.15(-1.39%) |
Jul 08, 2024 | 11.05 | 11.21 | 10.96 | 11.14 | 153,904 | +0.15(+1.41%) |
Jul 05, 2024 | 11.20 | 11.20 | 10.95 | 10.99 | 179,893 | -0.24(-2.14%) |
Jul 03, 2024 | 10.99 | 11.23 | 10.98 | 11.23 | 134,615 | +0.23(+2.09%) |
Jul 02, 2024 | 11.04 | 11.06 | 10.94 | 11.00 | 159,152 | -0.07(-0.63%) |
Jul 01, 2024 | 11.18 | 11.21 | 10.97 | 11.07 | 170,914 | -0.11(-0.98%) |
Jun 28, 2024 | 10.99 | 11.19 | 10.93 | 11.18 | 269,006 | +0.28(+2.57%) |
Jun 27, 2024 | 10.84 | 10.92 | 10.82 | 10.90 | 97,466 | +0.02(+0.18%) |
Jun 26, 2024 | 10.84 | 10.99 | 10.79 | 10.88 | 174,536 | -0.01(-0.09%) |
Jun 25, 2024 | 11.11 | 11.11 | 10.80 | 10.89 | 237,789 | -0.25(-2.24%) |
Jun 24, 2024 | 10.94 | 11.22 | 10.94 | 11.14 | 272,780 | +0.07(+0.63%) |
Jun 21, 2024 | 10.61 | 11.09 | 10.59 | 11.07 | 378,869 | +0.46(+4.34%) |
Jun 20, 2024 | 10.49 | 10.65 | 10.46 | 10.61 | 353,549 | -0.03(-0.28%) |
Jun 18, 2024 | 10.70 | 10.92 | 10.37 | 10.64 | 512,338 | -0.30(-2.74%) |
Jun 17, 2024 | 10.73 | 10.95 | 10.72 | 10.94 | 214,126 | +0.10(+0.92%) |
Jun 14, 2024 | 10.99 | 11.05 | 10.81 | 10.84 | 247,725 | -0.24(-2.17%) |
Jun 13, 2024 | 11.11 | 11.18 | 11.04 | 11.08 | 260,946 | -0.01(-0.05%) |
Jun 12, 2024 | 11.00 | 11.11 | 10.88 | 11.09 | 305,567 | +0.20(+1.79%) |
Jun 11, 2024 | 10.73 | 10.99 | 10.69 | 10.89 | 289,932 | +0.11(+1.02%) |
Jun 10, 2024 | 10.70 | 10.89 | 10.68 | 10.78 | 255,502 | +0.07(+0.65%) |
Jun 07, 2024 | 10.70 | 10.88 | 10.68 | 10.71 | 380,552 | -0.02(-0.19%) |
Jun 06, 2024 | 10.49 | 10.78 | 10.48 | 10.73 | 369,769 | +0.22(+2.09%) |
Jun 05, 2024 | 10.41 | 10.51 | 10.35 | 10.51 | 262,294 | +0.13(+1.25%) |
Jun 04, 2024 | 10.12 | 10.45 | 10.10 | 10.38 | 393,324 | +0.25(+2.47%) |
Jun 03, 2024 | 10.23 | 10.33 | 10.09 | 10.13 | 387,311 | -0.06(-0.59%) |
May 31, 2024 | 10.10 | 10.24 | 9.980 | 10.19 | 431,503 | +0.15(+1.49%) |
May 30, 2024 | 10.15 | 10.25 | 9.950 | 10.04 | 454,604 | -0.13(-1.28%) |
May 29, 2024 | 10.26 | 10.26 | 9.935 | 10.17 | 774,292 | -0.05(-0.49%) |
May 28, 2024 | 10.46 | 10.46 | 10.13 | 10.22 | 501,119 | -0.23(-2.20%) |
May 24, 2024 | 10.43 | 10.61 | 10.43 | 10.45 | 286,694 | +0.10(+0.97%) |
May 23, 2024 | 10.65 | 10.73 | 10.23 | 10.35 | 352,221 | -0.27(-2.54%) |
May 22, 2024 | 10.86 | 11.02 | 10.62 | 10.62 | 257,351 | -0.29(-2.66%) |
May 21, 2024 | 10.92 | 11.03 | 10.81 | 10.91 | 376,423 | -0.03(-0.27%) |
May 20, 2024 | 10.63 | 10.96 | 10.63 | 10.94 | 513,886 | +0.29(+2.72%) |
May 17, 2024 | 10.58 | 10.69 | 10.48 | 10.65 | 581,216 | +0.05(+0.47%) |
May 16, 2024 | 10.38 | 10.73 | 10.23 | 10.60 | 768,925 | +0.12(+1.15%) |
May 15, 2024 | 10.75 | 10.75 | 9.530 | 10.48 | 1,612,534 | +0.98(+10.32%) |
May 14, 2024 | 9.430 | 9.560 | 9.300 | 9.500 | 742,943 | +0.08(+0.85%) |
May 13, 2024 | 9.270 | 9.450 | 9.260 | 9.420 | 455,197 | +0.16(+1.73%) |
May 10, 2024 | 9.470 | 9.515 | 9.250 | 9.260 | 392,755 | -0.15(-1.59%) |
May 09, 2024 | 9.260 | 9.410 | 9.170 | 9.410 | 369,177 | +0.15(+1.62%) |
May 08, 2024 | 9.330 | 9.430 | 9.240 | 9.260 | 414,903 | -0.09(-0.96%) |
May 07, 2024 | 9.340 | 9.420 | 9.280 | 9.350 | 339,408 | +0.05(+0.54%) |
May 06, 2024 | 9.250 | 9.320 | 9.210 | 9.300 | 500,345 | +0.09(+0.98%) |
May 03, 2024 | 9.450 | 9.450 | 9.190 | 9.210 | 493,109 | -0.06(-0.65%) |
May 02, 2024 | 9.350 | 9.350 | 9.235 | 9.270 | 345,768 | +0.01(+0.11%) |