Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 12.07 | 12.22 | 12.07 | 12.22 | 475,361 | +0.13(+1.08%) |
Jul 15, 2024 | 12.04 | 12.12 | 11.99 | 12.09 | 493,915 | +0.10(+0.83%) |
Jul 12, 2024 | 12.11 | 12.13 | 11.97 | 11.99 | 1,128,902 | -0.05(-0.42%) |
Jul 11, 2024 | 11.87 | 12.21 | 11.87 | 12.04 | 881,716 | +0.24(+2.03%) |
Jul 10, 2024 | 11.75 | 11.82 | 11.71 | 11.80 | 290,490 | +0.06(+0.51%) |
Jul 09, 2024 | 11.65 | 11.79 | 11.55 | 11.74 | 609,250 | +0.06(+0.51%) |
Jul 08, 2024 | 11.63 | 11.71 | 11.59 | 11.68 | 351,310 | +0.03(+0.26%) |
Jul 05, 2024 | 11.65 | 11.69 | 11.61 | 11.65 | 289,246 | -0.01(-0.09%) |
Jul 03, 2024 | 11.68 | 11.69 | 11.60 | 11.66 | 194,832 | +0.04(+0.34%) |
Jul 02, 2024 | 11.56 | 11.67 | 11.56 | 11.62 | 278,315 | +0.05(+0.43%) |
Jul 01, 2024 | 11.68 | 11.69 | 11.56 | 11.57 | 395,041 | -0.11(-0.94%) |
Jun 28, 2024 | 11.59 | 11.68 | 11.54 | 11.68 | 371,797 | +0.20(+1.74%) |
Jun 27, 2024 | 11.35 | 11.48 | 11.33 | 11.48 | 231,508 | +0.18(+1.59%) |
Jun 26, 2024 | 11.32 | 11.36 | 11.29 | 11.30 | 218,920 | -0.09(-0.79%) |
Jun 25, 2024 | 11.55 | 11.55 | 11.35 | 11.39 | 346,208 | -0.12(-1.04%) |
Jun 24, 2024 | 11.39 | 11.60 | 11.38 | 11.51 | 290,512 | +0.12(+1.05%) |
Jun 21, 2024 | 11.41 | 11.47 | 11.36 | 11.39 | 242,325 | -0.05(-0.44%) |
Jun 20, 2024 | 11.40 | 11.48 | 11.38 | 11.44 | 352,575 | +0.02(+0.18%) |
Jun 18, 2024 | 11.45 | 11.52 | 11.40 | 11.42 | 263,387 | -0.04(-0.35%) |
Jun 17, 2024 | 11.41 | 11.55 | 11.37 | 11.46 | 342,525 | +0.00(+0.00%) |
Jun 14, 2024 | 11.38 | 11.52 | 11.38 | 11.46 | 236,845 | +0.00(+0.00%) |
Jun 13, 2024 | 11.48 | 11.54 | 11.42 | 11.46 | 273,712 | -0.04(-0.35%) |
Jun 12, 2024 | 11.55 | 11.69 | 11.49 | 11.50 | 365,573 | +0.09(+0.79%) |
Jun 11, 2024 | 11.44 | 11.49 | 11.40 | 11.41 | 213,299 | -0.07(-0.61%) |
Jun 10, 2024 | 11.43 | 11.55 | 11.40 | 11.48 | 278,552 | +0.01(+0.09%) |
Jun 07, 2024 | 11.46 | 11.52 | 11.42 | 11.47 | 233,096 | -0.08(-0.69%) |
Jun 06, 2024 | 11.54 | 11.58 | 11.51 | 11.55 | 233,486 | -0.05(-0.43%) |
Jun 05, 2024 | 11.53 | 11.62 | 11.42 | 11.60 | 367,674 | +0.09(+0.78%) |
Jun 04, 2024 | 11.33 | 11.61 | 11.33 | 11.51 | 465,111 | +0.13(+1.13%) |
Jun 03, 2024 | 11.34 | 11.43 | 11.31 | 11.38 | 490,809 | +0.06(+0.53%) |
May 31, 2024 | 11.17 | 11.33 | 11.13 | 11.32 | 423,916 | +0.27(+2.43%) |
May 30, 2024 | 10.92 | 11.07 | 10.90 | 11.05 | 380,135 | +0.16(+1.46%) |
May 29, 2024 | 10.93 | 10.99 | 10.72 | 10.89 | 590,720 | -0.20(-1.79%) |
May 28, 2024 | 11.32 | 11.35 | 11.08 | 11.09 | 547,092 | -0.23(-2.02%) |
May 24, 2024 | 11.37 | 11.39 | 11.27 | 11.32 | 223,182 | +0.01(+0.09%) |
May 23, 2024 | 11.54 | 11.56 | 11.31 | 11.31 | 306,239 | -0.22(-1.90%) |
May 22, 2024 | 11.58 | 11.70 | 11.49 | 11.53 | 280,695 | -0.13(-1.11%) |
May 21, 2024 | 11.48 | 11.97 | 11.48 | 11.66 | 516,732 | +0.16(+1.38%) |
May 20, 2024 | 11.62 | 11.62 | 11.49 | 11.50 | 452,531 | -0.12(-1.03%) |
May 17, 2024 | 11.58 | 11.64 | 11.53 | 11.62 | 350,556 | +0.06(+0.52%) |
May 16, 2024 | 11.59 | 11.62 | 11.52 | 11.56 | 265,539 | +0.01(+0.09%) |
May 15, 2024 | 11.47 | 11.59 | 11.47 | 11.55 | 336,493 | +0.17(+1.48%) |
May 14, 2024 | 11.38 | 11.42 | 11.31 | 11.38 | 279,819 | +0.07(+0.61%) |
May 13, 2024 | 11.24 | 11.33 | 11.23 | 11.31 | 362,516 | +0.07(+0.61%) |
May 10, 2024 | 11.24 | 11.28 | 11.19 | 11.24 | 281,625 | +0.01(+0.09%) |
May 09, 2024 | 11.05 | 11.23 | 11.04 | 11.23 | 367,045 | +0.20(+1.79%) |
May 08, 2024 | 11.08 | 11.09 | 11.01 | 11.04 | 283,542 | -0.08(-0.71%) |
May 07, 2024 | 11.09 | 11.17 | 11.09 | 11.11 | 289,281 | +0.06(+0.53%) |
May 06, 2024 | 11.07 | 11.09 | 10.99 | 11.05 | 265,513 | +0.06(+0.54%) |
May 03, 2024 | 11.02 | 11.14 | 10.97 | 11.00 | 283,671 | +0.13(+1.18%) |
May 02, 2024 | 10.91 | 10.91 | 10.76 | 10.87 | 315,998 | +0.06(+0.55%) |