Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.00 | 11.15 | 11.00 | 11.13 | 145,540 | +0.19(+1.74%) |
Jul 19, 2024 | 10.98 | 11.02 | 10.91 | 10.94 | 352,062 | -0.05(-0.45%) |
Jul 18, 2024 | 11.07 | 11.10 | 10.89 | 10.99 | 251,417 | -0.08(-0.72%) |
Jul 17, 2024 | 10.98 | 11.07 | 10.98 | 11.07 | 150,428 | +0.02(+0.18%) |
Jul 16, 2024 | 11.00 | 11.07 | 10.98 | 11.05 | 100,894 | +0.04(+0.36%) |
Jul 15, 2024 | 11.03 | 11.03 | 10.94 | 11.01 | 184,841 | +0.10(+0.92%) |
Jul 12, 2024 | 10.71 | 10.91 | 10.71 | 10.91 | 146,342 | +0.19(+1.77%) |
Jul 11, 2024 | 10.71 | 10.86 | 10.71 | 10.72 | 227,812 | +0.01(+0.09%) |
Jul 10, 2024 | 10.71 | 10.77 | 10.63 | 10.71 | 211,857 | -0.05(-0.46%) |
Jul 09, 2024 | 10.70 | 10.79 | 10.68 | 10.76 | 224,773 | +0.00(+0.00%) |
Jul 08, 2024 | 10.71 | 10.77 | 10.67 | 10.76 | 212,365 | +0.00(+0.00%) |
Jul 05, 2024 | 10.71 | 10.76 | 10.57 | 10.76 | 173,060 | -0.18(-1.65%) |
Jul 03, 2024 | 10.87 | 10.94 | 10.87 | 10.94 | 213,351 | +0.06(+0.55%) |
Jul 02, 2024 | 10.85 | 10.89 | 10.84 | 10.88 | 66,075 | +0.08(+0.74%) |
Jul 01, 2024 | 10.74 | 10.85 | 10.74 | 10.80 | 93,853 | +0.01(+0.09%) |
Jun 28, 2024 | 10.79 | 10.80 | 10.71 | 10.79 | 112,361 | +0.03(+0.28%) |
Jun 27, 2024 | 10.69 | 10.76 | 10.57 | 10.76 | 101,555 | +0.09(+0.84%) |
Jun 26, 2024 | 10.57 | 10.67 | 10.57 | 10.67 | 77,954 | +0.05(+0.47%) |
Jun 25, 2024 | 10.55 | 10.62 | 10.52 | 10.62 | 142,683 | +0.08(+0.76%) |
Jun 24, 2024 | 10.54 | 10.65 | 10.50 | 10.54 | 99,133 | +0.00(+0.00%) |
Jun 21, 2024 | 10.54 | 10.57 | 10.47 | 10.54 | 88,308 | -0.03(-0.28%) |
Jun 20, 2024 | 10.64 | 10.64 | 10.45 | 10.57 | 268,566 | -0.05(-0.47%) |
Jun 18, 2024 | 10.65 | 10.69 | 10.61 | 10.62 | 135,037 | -0.13(-1.21%) |
Jun 17, 2024 | 10.67 | 10.78 | 10.54 | 10.75 | 146,779 | +0.07(+0.66%) |
Jun 14, 2024 | 10.69 | 10.73 | 10.59 | 10.68 | 206,032 | -0.09(-0.84%) |
Jun 13, 2024 | 10.87 | 10.97 | 10.73 | 10.77 | 123,744 | -0.12(-1.10%) |
Jun 12, 2024 | 10.80 | 10.98 | 10.78 | 10.89 | 209,067 | +0.20(+1.87%) |
Jun 11, 2024 | 10.55 | 10.69 | 10.46 | 10.69 | 155,786 | +0.05(+0.47%) |
Jun 10, 2024 | 10.45 | 10.69 | 10.43 | 10.64 | 157,219 | +0.06(+0.57%) |
Jun 07, 2024 | 10.68 | 10.76 | 10.53 | 10.58 | 287,372 | -0.14(-1.31%) |
Jun 06, 2024 | 10.76 | 10.76 | 10.67 | 10.72 | 76,304 | +0.05(+0.47%) |
Jun 05, 2024 | 10.59 | 10.68 | 10.57 | 10.67 | 130,592 | +0.08(+0.73%) |
Jun 04, 2024 | 10.55 | 10.61 | 10.51 | 10.59 | 88,254 | +0.04(+0.37%) |
Jun 03, 2024 | 10.51 | 10.60 | 10.46 | 10.55 | 82,123 | +0.07(+0.64%) |
May 31, 2024 | 10.64 | 10.75 | 10.32 | 10.49 | 240,779 | -0.07(-0.64%) |
May 30, 2024 | 10.76 | 10.76 | 10.50 | 10.55 | 176,775 | -0.20(-1.88%) |
May 29, 2024 | 10.89 | 10.89 | 10.63 | 10.76 | 124,960 | -0.08(-0.71%) |
May 28, 2024 | 10.91 | 10.99 | 10.74 | 10.83 | 178,469 | -0.05(-0.44%) |
May 24, 2024 | 10.80 | 10.88 | 10.68 | 10.88 | 82,107 | +0.17(+1.62%) |
May 23, 2024 | 11.02 | 11.02 | 10.63 | 10.71 | 136,791 | -0.30(-2.71%) |
May 22, 2024 | 11.07 | 11.10 | 10.93 | 11.01 | 107,530 | -0.07(-0.61%) |
May 21, 2024 | 11.07 | 11.07 | 10.98 | 11.07 | 103,913 | +0.00(+0.00%) |
May 20, 2024 | 11.03 | 11.07 | 10.94 | 11.07 | 95,667 | +0.06(+0.52%) |
May 17, 2024 | 10.88 | 11.02 | 10.88 | 11.02 | 72,752 | +0.10(+0.88%) |
May 16, 2024 | 10.90 | 10.96 | 10.90 | 10.92 | 72,523 | -0.04(-0.35%) |
May 15, 2024 | 10.90 | 10.96 | 10.87 | 10.96 | 108,967 | +0.08(+0.71%) |
May 14, 2024 | 10.82 | 10.96 | 10.82 | 10.88 | 138,152 | +0.12(+1.07%) |
May 13, 2024 | 10.63 | 10.84 | 10.63 | 10.77 | 88,422 | +0.16(+1.55%) |
May 10, 2024 | 10.97 | 10.97 | 10.58 | 10.60 | 194,046 | -0.32(-2.91%) |
May 09, 2024 | 10.96 | 10.96 | 10.75 | 10.92 | 113,770 | -0.06(-0.53%) |
May 08, 2024 | 11.08 | 11.08 | 10.88 | 10.98 | 154,790 | -0.13(-1.21%) |
May 07, 2024 | 11.25 | 11.25 | 11.11 | 11.11 | 97,656 | -0.13(-1.20%) |
May 06, 2024 | 11.27 | 11.27 | 11.13 | 11.25 | 96,980 | +0.22(+1.97%) |
May 03, 2024 | 11.11 | 11.11 | 11.03 | 11.03 | 209,203 | +0.06(+0.59%) |
May 02, 2024 | 10.89 | 10.97 | 10.70 | 10.97 | 77,445 | +0.20(+1.88%) |