Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 11.54 | 11.62 | 11.40 | 11.59 | 60,150,556 | +0.05(+0.43%) |
Jul 24, 2024 | 11.37 | 11.55 | 11.37 | 11.54 | 31,589,172 | +0.27(+2.40%) |
Jul 23, 2024 | 11.26 | 11.29 | 11.21 | 11.27 | 24,820,428 | +0.01(+0.09%) |
Jul 22, 2024 | 11.28 | 11.33 | 11.24 | 11.26 | 27,904,680 | -0.11(-0.97%) |
Jul 19, 2024 | 11.30 | 11.39 | 11.27 | 11.37 | 27,876,348 | +0.09(+0.80%) |
Jul 18, 2024 | 11.16 | 11.33 | 11.14 | 11.28 | 47,812,480 | +0.08(+0.71%) |
Jul 17, 2024 | 11.15 | 11.20 | 11.12 | 11.20 | 29,274,488 | +0.16(+1.45%) |
Jul 16, 2024 | 11.07 | 11.09 | 11.03 | 11.04 | 22,490,652 | -0.07(-0.63%) |
Jul 15, 2024 | 11.08 | 11.14 | 11.03 | 11.11 | 29,272,080 | -0.02(-0.18%) |
Jul 12, 2024 | 11.17 | 11.18 | 11.05 | 11.13 | 18,141,600 | -0.06(-0.54%) |
Jul 11, 2024 | 11.10 | 11.20 | 11.07 | 11.19 | 32,688,860 | +0.10(+0.90%) |
Jul 10, 2024 | 11.18 | 11.18 | 11.08 | 11.09 | 8,640,050 | -0.11(-0.98%) |
Jul 09, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 9,564,349 | -0.01(-0.09%) |
Jul 08, 2024 | 11.20 | 11.23 | 11.18 | 11.21 | 11,912,336 | +0.00(+0.00%) |
Jul 05, 2024 | 11.28 | 11.29 | 11.21 | 11.21 | 13,412,726 | -0.07(-0.62%) |
Jul 03, 2024 | 11.33 | 11.33 | 11.26 | 11.28 | 9,810,078 | -0.04(-0.35%) |
Jul 02, 2024 | 11.42 | 11.43 | 11.32 | 11.32 | 16,316,386 | -0.07(-0.61%) |
Jul 01, 2024 | 11.39 | 11.45 | 11.38 | 11.39 | 20,852,264 | -0.02(-0.18%) |
Jun 28, 2024 | 11.34 | 11.44 | 11.28 | 11.41 | 20,825,316 | +0.05(+0.44%) |
Jun 27, 2024 | 11.37 | 11.39 | 11.34 | 11.36 | 12,124,498 | +0.00(+0.00%) |
Jun 26, 2024 | 11.41 | 11.42 | 11.35 | 11.36 | 13,057,948 | -0.01(-0.11%) |
Jun 25, 2024 | 11.39 | 11.43 | 11.37 | 11.37 | 13,282,093 | -0.05(-0.43%) |
Jun 24, 2024 | 11.38 | 11.43 | 11.33 | 11.42 | 19,094,724 | +0.03(+0.26%) |
Jun 21, 2024 | 11.38 | 11.41 | 11.36 | 11.39 | 22,596,738 | +0.03(+0.26%) |
Jun 20, 2024 | 11.30 | 11.40 | 11.29 | 11.36 | 24,480,528 | +0.04(+0.35%) |
Jun 18, 2024 | 11.35 | 11.36 | 11.32 | 11.32 | 12,115,689 | -0.02(-0.17%) |
Jun 17, 2024 | 11.45 | 11.47 | 11.32 | 11.34 | 13,550,980 | -0.10(-0.86%) |
Jun 14, 2024 | 11.48 | 11.50 | 11.43 | 11.44 | 18,390,912 | +0.01(+0.09%) |
Jun 13, 2024 | 11.41 | 11.49 | 11.41 | 11.43 | 14,632,757 | -0.02(-0.17%) |
Jun 12, 2024 | 11.45 | 11.48 | 11.39 | 11.45 | 20,794,886 | -0.09(-0.77%) |
Jun 11, 2024 | 11.60 | 11.66 | 11.54 | 11.54 | 16,231,845 | -0.04(-0.34%) |
Jun 10, 2024 | 11.63 | 11.64 | 11.56 | 11.58 | 14,411,153 | -0.03(-0.25%) |
Jun 07, 2024 | 11.61 | 11.64 | 11.54 | 11.61 | 24,109,136 | +0.03(+0.25%) |
Jun 06, 2024 | 11.58 | 11.63 | 11.56 | 11.58 | 16,621,618 | -0.01(-0.08%) |
Jun 05, 2024 | 11.66 | 11.72 | 11.58 | 11.59 | 21,171,790 | -0.12(-1.01%) |
Jun 04, 2024 | 11.77 | 11.79 | 11.70 | 11.71 | 26,365,666 | -0.02(-0.17%) |
Jun 03, 2024 | 11.69 | 11.84 | 11.49 | 11.73 | 31,267,662 | -0.01(-0.08%) |
May 31, 2024 | 11.81 | 11.93 | 11.73 | 11.74 | 22,738,336 | -0.09(-0.75%) |
May 30, 2024 | 11.79 | 11.86 | 11.77 | 11.82 | 18,796,230 | +0.08(+0.67%) |
May 29, 2024 | 11.76 | 11.77 | 11.72 | 11.75 | 17,995,334 | +0.08(+0.67%) |
May 28, 2024 | 11.65 | 11.73 | 11.65 | 11.67 | 17,159,758 | +0.00(+0.00%) |
May 24, 2024 | 11.70 | 11.73 | 11.65 | 11.67 | 17,114,340 | -0.07(-0.59%) |
May 23, 2024 | 11.59 | 11.78 | 11.58 | 11.74 | 29,672,080 | +0.09(+0.76%) |
May 22, 2024 | 11.62 | 11.70 | 11.61 | 11.65 | 14,836,746 | +0.04(+0.34%) |
May 21, 2024 | 11.65 | 11.66 | 11.60 | 11.61 | 6,143,153 | -0.03(-0.25%) |
May 20, 2024 | 11.65 | 11.66 | 11.60 | 11.64 | 11,523,304 | -0.01(-0.08%) |
May 17, 2024 | 11.66 | 11.70 | 11.64 | 11.65 | 8,750,919 | -0.01(-0.08%) |
May 16, 2024 | 11.63 | 11.67 | 11.59 | 11.66 | 14,068,787 | +0.03(+0.25%) |
May 15, 2024 | 11.72 | 11.73 | 11.62 | 11.63 | 15,277,239 | -0.14(-1.17%) |
May 14, 2024 | 11.81 | 11.83 | 11.76 | 11.77 | 13,967,013 | -0.05(-0.42%) |
May 13, 2024 | 11.78 | 11.84 | 11.78 | 11.81 | 11,297,791 | +0.00(+0.00%) |
May 10, 2024 | 11.79 | 11.84 | 11.78 | 11.81 | 22,065,138 | -0.01(-0.08%) |
May 09, 2024 | 11.89 | 11.91 | 11.82 | 11.82 | 16,038,516 | -0.06(-0.50%) |
May 08, 2024 | 11.93 | 11.93 | 11.87 | 11.88 | 14,411,431 | +0.00(+0.00%) |
May 07, 2024 | 11.88 | 11.90 | 11.85 | 11.88 | 16,652,949 | -0.01(-0.08%) |
May 06, 2024 | 11.96 | 11.97 | 11.89 | 11.89 | 21,659,188 | -0.13(-1.06%) |
May 03, 2024 | 12.03 | 12.09 | 11.98 | 12.02 | 32,010,886 | -0.15(-1.21%) |
May 02, 2024 | 12.19 | 12.31 | 12.14 | 12.17 | 23,732,740 | -0.11(-0.88%) |