Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.92 | 10.95 | 10.90 | 10.94 | 118,657 | +0.01(+0.05%) |
Jul 25, 2024 | 10.94 | 10.95 | 10.91 | 10.93 | 124,551 | +0.02(+0.18%) |
Jul 24, 2024 | 10.96 | 10.96 | 10.89 | 10.91 | 236,694 | -0.05(-0.46%) |
Jul 23, 2024 | 10.92 | 10.96 | 10.90 | 10.96 | 185,547 | +0.05(+0.41%) |
Jul 22, 2024 | 10.88 | 10.92 | 10.84 | 10.91 | 155,701 | +0.07(+0.69%) |
Jul 19, 2024 | 10.94 | 10.97 | 10.83 | 10.84 | 617,485 | -0.08(-0.73%) |
Jul 18, 2024 | 10.99 | 10.99 | 10.90 | 10.92 | 236,200 | -0.07(-0.64%) |
Jul 17, 2024 | 11.03 | 11.03 | 10.96 | 10.99 | 153,375 | -0.03(-0.27%) |
Jul 16, 2024 | 11.05 | 11.10 | 11.01 | 11.02 | 217,195 | +0.00(+0.00%) |
Jul 15, 2024 | 11.07 | 11.08 | 11.02 | 11.02 | 149,825 | -0.14(-1.25%) |
Jul 12, 2024 | 11.18 | 11.19 | 11.15 | 11.16 | 176,128 | -0.01(-0.09%) |
Jul 11, 2024 | 11.15 | 11.19 | 11.06 | 11.17 | 321,481 | +0.13(+1.18%) |
Jul 10, 2024 | 11.09 | 11.09 | 11.01 | 11.04 | 136,023 | +0.00(+0.00%) |
Jul 09, 2024 | 11.07 | 11.07 | 11.02 | 11.04 | 84,966 | -0.01(-0.05%) |
Jul 08, 2024 | 11.06 | 11.09 | 11.02 | 11.04 | 125,684 | -0.04(-0.41%) |
Jul 05, 2024 | 11.08 | 11.10 | 11.06 | 11.09 | 74,821 | +0.06(+0.54%) |
Jul 03, 2024 | 11.08 | 11.10 | 11.03 | 11.03 | 71,209 | -0.07(-0.63%) |
Jul 02, 2024 | 11.09 | 11.11 | 11.08 | 11.10 | 115,845 | +0.03(+0.27%) |
Jul 01, 2024 | 11.12 | 11.15 | 11.02 | 11.07 | 207,291 | -0.02(-0.18%) |
Jun 28, 2024 | 11.14 | 11.15 | 11.03 | 11.09 | 182,470 | +0.03(+0.27%) |
Jun 27, 2024 | 11.05 | 11.20 | 10.96 | 11.06 | 178,546 | +0.02(+0.18%) |
Jun 26, 2024 | 10.98 | 11.04 | 10.96 | 11.04 | 105,209 | +0.04(+0.36%) |
Jun 25, 2024 | 11.05 | 11.06 | 10.99 | 11.00 | 124,569 | -0.01(-0.09%) |
Jun 24, 2024 | 10.97 | 11.04 | 10.97 | 11.01 | 101,120 | +0.04(+0.32%) |
Jun 21, 2024 | 10.92 | 10.99 | 10.92 | 10.97 | 149,115 | +0.04(+0.32%) |
Jun 20, 2024 | 10.96 | 10.99 | 10.93 | 10.94 | 118,195 | -0.08(-0.73%) |
Jun 18, 2024 | 11.00 | 11.02 | 10.95 | 11.02 | 90,494 | +0.07(+0.64%) |
Jun 17, 2024 | 10.95 | 10.99 | 10.94 | 10.95 | 152,751 | -0.05(-0.45%) |
Jun 14, 2024 | 11.02 | 11.04 | 10.98 | 11.00 | 107,968 | -0.00(-0.01%) |
Jun 13, 2024 | 11.01 | 11.03 | 10.98 | 11.00 | 191,097 | +0.00(+0.00%) |
Jun 12, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 63,840 | +0.07(+0.64%) |
Jun 11, 2024 | 10.91 | 10.97 | 10.88 | 10.93 | 88,964 | +0.04(+0.36%) |
Jun 10, 2024 | 10.84 | 10.89 | 10.79 | 10.89 | 138,823 | +0.05(+0.46%) |
Jun 07, 2024 | 10.81 | 10.84 | 10.79 | 10.84 | 156,053 | -0.03(-0.27%) |
Jun 06, 2024 | 10.90 | 10.92 | 10.86 | 10.87 | 163,968 | +0.00(+0.00%) |
Jun 05, 2024 | 10.88 | 10.90 | 10.83 | 10.87 | 130,659 | +0.04(+0.37%) |
Jun 04, 2024 | 10.86 | 10.89 | 10.81 | 10.83 | 116,434 | +0.11(+1.02%) |
Jun 03, 2024 | 10.74 | 10.79 | 10.70 | 10.72 | 90,432 | +0.06(+0.56%) |
May 31, 2024 | 10.65 | 10.73 | 10.64 | 10.66 | 88,303 | +0.03(+0.28%) |
May 30, 2024 | 10.64 | 10.65 | 10.61 | 10.63 | 64,932 | +0.01(+0.09%) |
May 29, 2024 | 10.68 | 10.68 | 10.60 | 10.62 | 145,242 | -0.07(-0.65%) |
May 28, 2024 | 10.75 | 10.77 | 10.68 | 10.69 | 101,536 | -0.09(-0.83%) |
May 24, 2024 | 10.73 | 10.78 | 10.69 | 10.78 | 40,300 | +0.06(+0.56%) |
May 23, 2024 | 10.74 | 10.76 | 10.66 | 10.72 | 137,764 | -0.02(-0.19%) |
May 22, 2024 | 10.79 | 10.83 | 10.74 | 10.74 | 65,849 | -0.06(-0.60%) |
May 21, 2024 | 10.85 | 10.86 | 10.79 | 10.81 | 133,470 | -0.01(-0.14%) |
May 20, 2024 | 10.84 | 10.85 | 10.80 | 10.82 | 143,005 | -0.01(-0.09%) |
May 17, 2024 | 10.80 | 10.89 | 10.80 | 10.83 | 124,259 | +0.02(+0.23%) |
May 16, 2024 | 10.79 | 10.81 | 10.78 | 10.81 | 83,930 | +0.01(+0.05%) |
May 15, 2024 | 10.80 | 10.84 | 10.79 | 10.80 | 116,330 | +0.01(+0.09%) |
May 14, 2024 | 10.75 | 10.80 | 10.75 | 10.79 | 128,743 | +0.06(+0.53%) |
May 13, 2024 | 10.81 | 10.81 | 10.72 | 10.74 | 122,560 | -0.02(-0.18%) |
May 10, 2024 | 10.79 | 10.79 | 10.73 | 10.76 | 111,710 | -0.01(-0.09%) |
May 09, 2024 | 10.84 | 10.84 | 10.76 | 10.77 | 261,644 | -0.03(-0.28%) |
May 08, 2024 | 10.78 | 10.80 | 10.78 | 10.79 | 61,584 | +0.01(+0.09%) |
May 07, 2024 | 10.82 | 10.88 | 10.76 | 10.79 | 216,350 | -0.01(-0.09%) |
May 06, 2024 | 10.79 | 10.82 | 10.77 | 10.79 | 66,983 | +0.04(+0.37%) |
May 03, 2024 | 10.71 | 10.77 | 10.71 | 10.76 | 38,470 | +0.10(+0.93%) |
May 02, 2024 | 10.60 | 10.66 | 10.60 | 10.66 | 61,186 | +0.05(+0.47%) |