Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.76 | 11.81 | 11.73 | 11.75 | 786,340 | -0.01(-0.09%) |
Jul 19, 2024 | 11.75 | 11.78 | 11.72 | 11.76 | 1,120,338 | -0.02(-0.17%) |
Jul 18, 2024 | 11.84 | 11.85 | 11.76 | 11.78 | 588,491 | -0.03(-0.25%) |
Jul 17, 2024 | 11.80 | 11.85 | 11.78 | 11.81 | 763,053 | -0.04(-0.34%) |
Jul 16, 2024 | 11.82 | 11.86 | 11.81 | 11.85 | 601,755 | +0.05(+0.42%) |
Jul 15, 2024 | 11.87 | 11.88 | 11.78 | 11.80 | 481,584 | -0.16(-1.34%) |
Jul 12, 2024 | 11.91 | 11.98 | 11.91 | 11.96 | 710,086 | +0.05(+0.42%) |
Jul 11, 2024 | 11.83 | 11.94 | 11.82 | 11.91 | 622,615 | +0.13(+1.10%) |
Jul 10, 2024 | 11.79 | 11.79 | 11.73 | 11.78 | 735,861 | +0.03(+0.26%) |
Jul 09, 2024 | 11.78 | 11.78 | 11.71 | 11.75 | 631,456 | +0.00(+0.00%) |
Jul 08, 2024 | 11.76 | 11.78 | 11.74 | 11.75 | 557,686 | -0.03(-0.25%) |
Jul 05, 2024 | 11.76 | 11.80 | 11.74 | 11.78 | 547,596 | +0.03(+0.26%) |
Jul 03, 2024 | 11.76 | 11.80 | 11.75 | 11.75 | 514,460 | -0.01(-0.09%) |
Jul 02, 2024 | 11.78 | 11.82 | 11.75 | 11.76 | 730,093 | +0.03(+0.26%) |
Jul 01, 2024 | 11.72 | 11.77 | 11.69 | 11.73 | 987,920 | -0.01(-0.09%) |
Jun 28, 2024 | 11.89 | 11.93 | 11.74 | 11.74 | 1,005,236 | -0.07(-0.59%) |
Jun 27, 2024 | 11.82 | 11.84 | 11.76 | 11.81 | 624,430 | +0.04(+0.34%) |
Jun 26, 2024 | 11.76 | 11.78 | 11.72 | 11.77 | 539,853 | +0.00(+0.00%) |
Jun 25, 2024 | 11.73 | 11.77 | 11.72 | 11.77 | 618,548 | +0.03(+0.26%) |
Jun 24, 2024 | 11.77 | 11.78 | 11.70 | 11.74 | 764,411 | +0.02(+0.17%) |
Jun 21, 2024 | 11.76 | 11.79 | 11.70 | 11.72 | 342,546 | -0.03(-0.26%) |
Jun 20, 2024 | 11.78 | 11.78 | 11.71 | 11.75 | 903,373 | -0.03(-0.25%) |
Jun 18, 2024 | 11.75 | 11.82 | 11.75 | 11.78 | 551,871 | +0.06(+0.51%) |
Jun 17, 2024 | 11.76 | 11.80 | 11.71 | 11.72 | 569,579 | -0.07(-0.59%) |
Jun 14, 2024 | 11.69 | 11.79 | 11.69 | 11.79 | 674,607 | +0.10(+0.82%) |
Jun 13, 2024 | 11.68 | 11.70 | 11.64 | 11.69 | 443,300 | +0.07(+0.60%) |
Jun 12, 2024 | 11.70 | 11.73 | 11.60 | 11.62 | 784,898 | +0.05(+0.43%) |
Jun 11, 2024 | 11.52 | 11.57 | 11.50 | 11.57 | 737,310 | +0.10(+0.87%) |
Jun 10, 2024 | 11.46 | 11.48 | 11.42 | 11.48 | 529,549 | +0.04(+0.35%) |
Jun 07, 2024 | 11.41 | 11.46 | 11.36 | 11.44 | 657,925 | -0.01(-0.09%) |
Jun 06, 2024 | 11.44 | 11.49 | 11.41 | 11.45 | 1,042,661 | +0.06(+0.52%) |
Jun 05, 2024 | 11.38 | 11.48 | 11.34 | 11.39 | 1,342,229 | +0.02(+0.18%) |
Jun 04, 2024 | 11.38 | 11.43 | 11.32 | 11.37 | 862,504 | +0.14(+1.24%) |
Jun 03, 2024 | 11.22 | 11.27 | 11.19 | 11.23 | 499,178 | +0.06(+0.53%) |
May 31, 2024 | 11.10 | 11.17 | 11.09 | 11.17 | 345,911 | +0.11(+0.99%) |
May 30, 2024 | 11.03 | 11.08 | 11.00 | 11.06 | 650,221 | +0.06(+0.54%) |
May 29, 2024 | 11.02 | 11.02 | 10.96 | 11.00 | 1,015,674 | -0.05(-0.45%) |
May 28, 2024 | 11.17 | 11.17 | 11.04 | 11.05 | 955,408 | -0.05(-0.45%) |
May 24, 2024 | 11.08 | 11.10 | 11.04 | 11.10 | 363,428 | +0.06(+0.54%) |
May 23, 2024 | 11.11 | 11.13 | 11.02 | 11.04 | 490,201 | -0.07(-0.63%) |
May 22, 2024 | 11.21 | 11.21 | 11.11 | 11.11 | 608,963 | -0.10(-0.89%) |
May 21, 2024 | 11.22 | 11.24 | 11.20 | 11.21 | 489,097 | +0.01(+0.09%) |
May 20, 2024 | 11.19 | 11.22 | 11.18 | 11.20 | 499,348 | +0.00(+0.00%) |
May 17, 2024 | 11.21 | 11.24 | 11.18 | 11.20 | 621,804 | -0.01(-0.09%) |
May 16, 2024 | 11.19 | 11.23 | 11.19 | 11.21 | 517,277 | +0.01(+0.09%) |
May 15, 2024 | 11.17 | 11.25 | 11.17 | 11.20 | 734,949 | +0.08(+0.72%) |
May 14, 2024 | 11.08 | 11.16 | 11.08 | 11.12 | 796,262 | +0.02(+0.20%) |
May 13, 2024 | 11.13 | 11.13 | 11.07 | 11.10 | 437,558 | +0.01(+0.09%) |
May 10, 2024 | 11.09 | 11.10 | 11.05 | 11.09 | 872,204 | -0.01(-0.09%) |
May 09, 2024 | 11.12 | 11.12 | 11.09 | 11.10 | 810,323 | +0.00(+0.00%) |
May 08, 2024 | 11.10 | 11.14 | 11.08 | 11.10 | 1,641,225 | +0.00(+0.00%) |
May 07, 2024 | 11.12 | 11.13 | 11.07 | 11.10 | 764,801 | +0.07(+0.63%) |
May 06, 2024 | 11.01 | 11.03 | 10.97 | 11.03 | 657,317 | +0.07(+0.63%) |
May 03, 2024 | 10.93 | 10.98 | 10.93 | 10.96 | 1,124,003 | +0.09(+0.82%) |
May 02, 2024 | 10.83 | 10.88 | 10.82 | 10.87 | 1,485,560 | +0.04(+0.36%) |