Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.65 | 11.69 | 11.59 | 11.61 | 4,227,679 | -0.12(-1.02%) |
Jul 19, 2024 | 11.65 | 11.75 | 11.62 | 11.73 | 2,672,476 | +0.08(+0.69%) |
Jul 18, 2024 | 11.53 | 11.69 | 11.50 | 11.65 | 3,110,335 | +0.11(+0.95%) |
Jul 17, 2024 | 11.52 | 11.55 | 11.48 | 11.54 | 3,302,942 | +0.16(+1.41%) |
Jul 16, 2024 | 11.42 | 11.44 | 11.38 | 11.38 | 2,024,307 | -0.08(-0.70%) |
Jul 15, 2024 | 11.43 | 11.49 | 11.38 | 11.46 | 980,140 | -0.03(-0.26%) |
Jul 12, 2024 | 11.53 | 11.53 | 11.40 | 11.49 | 3,967,079 | -0.05(-0.43%) |
Jul 11, 2024 | 11.45 | 11.56 | 11.42 | 11.54 | 3,536,896 | +0.11(+0.96%) |
Jul 10, 2024 | 11.53 | 11.53 | 11.43 | 11.43 | 2,194,727 | -0.11(-0.95%) |
Jul 09, 2024 | 11.54 | 11.56 | 11.52 | 11.54 | 3,029,937 | -0.01(-0.09%) |
Jul 08, 2024 | 11.56 | 11.58 | 11.54 | 11.55 | 1,419,547 | -0.01(-0.09%) |
Jul 05, 2024 | 11.62 | 11.64 | 11.56 | 11.56 | 1,323,549 | -0.07(-0.60%) |
Jul 03, 2024 | 11.69 | 11.69 | 11.62 | 11.63 | 2,386,026 | -0.05(-0.43%) |
Jul 02, 2024 | 11.79 | 11.79 | 11.67 | 11.68 | 1,289,495 | -0.06(-0.51%) |
Jul 01, 2024 | 11.75 | 11.81 | 11.73 | 11.74 | 1,757,638 | -0.03(-0.25%) |
Jun 28, 2024 | 11.70 | 11.79 | 11.64 | 11.77 | 1,726,990 | +0.06(+0.51%) |
Jun 27, 2024 | 11.74 | 11.75 | 11.70 | 11.71 | 1,323,232 | -0.02(-0.17%) |
Jun 26, 2024 | 11.76 | 11.77 | 11.71 | 11.73 | 1,685,340 | +0.00(+0.00%) |
Jun 25, 2024 | 11.75 | 11.79 | 11.73 | 11.73 | 1,293,821 | -0.05(-0.40%) |
Jun 24, 2024 | 11.75 | 11.79 | 11.69 | 11.78 | 1,368,358 | +0.04(+0.34%) |
Jun 21, 2024 | 11.75 | 11.77 | 11.71 | 11.74 | 1,614,016 | +0.02(+0.17%) |
Jun 20, 2024 | 11.67 | 11.75 | 11.65 | 11.72 | 925,336 | +0.04(+0.34%) |
Jun 18, 2024 | 11.70 | 11.72 | 11.68 | 11.68 | 804,200 | -0.03(-0.25%) |
Jun 17, 2024 | 11.82 | 11.82 | 11.67 | 11.71 | 930,164 | -0.09(-0.75%) |
Jun 14, 2024 | 11.83 | 11.85 | 11.79 | 11.80 | 919,084 | +0.00(+0.00%) |
Jun 13, 2024 | 11.77 | 11.85 | 11.77 | 11.80 | 1,058,900 | -0.01(-0.08%) |
Jun 12, 2024 | 11.81 | 11.83 | 11.75 | 11.81 | 2,529,695 | -0.11(-0.91%) |
Jun 11, 2024 | 11.97 | 12.01 | 11.90 | 11.92 | 3,014,677 | -0.01(-0.08%) |
Jun 10, 2024 | 11.98 | 12.00 | 11.92 | 11.93 | 582,655 | -0.03(-0.25%) |
Jun 07, 2024 | 11.96 | 12.00 | 11.90 | 11.95 | 1,811,880 | +0.01(+0.08%) |
Jun 06, 2024 | 11.93 | 11.98 | 11.93 | 11.94 | 1,709,307 | +0.01(+0.08%) |
Jun 05, 2024 | 12.03 | 12.07 | 11.93 | 11.93 | 1,064,646 | -0.15(-1.22%) |
Jun 04, 2024 | 12.11 | 12.16 | 12.06 | 12.08 | 2,638,084 | -0.01(-0.08%) |
Jun 03, 2024 | 12.06 | 12.21 | 12.05 | 12.09 | 4,493,323 | +0.00(+0.00%) |
May 31, 2024 | 12.18 | 12.30 | 12.09 | 12.09 | 4,903,418 | -0.11(-0.89%) |
May 30, 2024 | 12.14 | 12.22 | 12.13 | 12.20 | 2,014,175 | +0.10(+0.81%) |
May 29, 2024 | 12.12 | 12.13 | 12.08 | 12.10 | 2,319,565 | +0.08(+0.66%) |
May 28, 2024 | 12.00 | 12.08 | 12.00 | 12.02 | 1,724,142 | -0.01(-0.08%) |
May 24, 2024 | 12.07 | 12.09 | 12.01 | 12.03 | 4,034,556 | -0.06(-0.49%) |
May 23, 2024 | 11.93 | 12.13 | 11.93 | 12.09 | 4,201,139 | +0.09(+0.74%) |
May 22, 2024 | 11.99 | 12.05 | 11.96 | 12.00 | 1,365,354 | +0.03(+0.25%) |
May 21, 2024 | 12.00 | 12.01 | 11.96 | 11.97 | 1,438,817 | -0.02(-0.16%) |
May 20, 2024 | 12.00 | 12.01 | 11.95 | 11.99 | 4,621,863 | +0.00(+0.00%) |
May 17, 2024 | 12.01 | 12.04 | 11.99 | 11.99 | 1,163,381 | -0.03(-0.25%) |
May 16, 2024 | 11.98 | 12.02 | 11.94 | 12.02 | 2,265,318 | +0.05(+0.41%) |
May 15, 2024 | 12.07 | 12.09 | 11.97 | 11.97 | 4,537,643 | -0.15(-1.22%) |
May 14, 2024 | 12.18 | 12.19 | 12.11 | 12.12 | 2,157,795 | -0.06(-0.49%) |
May 13, 2024 | 12.14 | 12.20 | 12.14 | 12.18 | 1,724,398 | +0.01(+0.08%) |
May 10, 2024 | 12.15 | 12.21 | 12.14 | 12.17 | 2,890,857 | -0.02(-0.16%) |
May 09, 2024 | 12.26 | 12.27 | 12.19 | 12.19 | 1,587,822 | -0.06(-0.48%) |
May 08, 2024 | 12.29 | 12.30 | 12.24 | 12.25 | 5,486,803 | +0.01(+0.08%) |
May 07, 2024 | 12.23 | 12.27 | 12.22 | 12.24 | 4,474,068 | -0.01(-0.08%) |
May 06, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 1,466,839 | -0.14(-1.11%) |
May 03, 2024 | 12.39 | 12.45 | 12.35 | 12.39 | 3,335,330 | -0.14(-1.10%) |
May 02, 2024 | 12.56 | 12.67 | 12.52 | 12.53 | 4,639,270 | -0.13(-1.01%) |