Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 11.57 | 11.85 | 11.48 | 11.58 | 1,009,635 | +0.02(+0.17%) |
Jul 26, 2024 | 11.48 | 11.62 | 11.36 | 11.56 | 733,496 | +0.11(+0.96%) |
Jul 25, 2024 | 11.46 | 11.67 | 11.31 | 11.45 | 484,492 | +0.07(+0.62%) |
Jul 24, 2024 | 11.70 | 11.84 | 11.37 | 11.38 | 417,191 | -0.43(-3.64%) |
Jul 23, 2024 | 11.58 | 11.89 | 11.48 | 11.81 | 352,679 | +0.25(+2.16%) |
Jul 22, 2024 | 11.36 | 11.59 | 11.27 | 11.56 | 334,595 | +0.19(+1.67%) |
Jul 19, 2024 | 11.76 | 11.79 | 11.36 | 11.37 | 382,996 | -0.34(-2.90%) |
Jul 18, 2024 | 11.80 | 12.10 | 11.68 | 11.71 | 416,352 | -0.14(-1.18%) |
Jul 17, 2024 | 11.88 | 11.91 | 11.69 | 11.85 | 476,468 | -0.08(-0.67%) |
Jul 16, 2024 | 11.61 | 11.97 | 11.57 | 11.93 | 627,646 | +0.50(+4.37%) |
Jul 15, 2024 | 11.53 | 11.55 | 11.34 | 11.43 | 476,575 | +0.11(+0.97%) |
Jul 12, 2024 | 11.46 | 11.48 | 11.24 | 11.32 | 386,158 | -0.01(-0.09%) |
Jul 11, 2024 | 11.43 | 11.43 | 11.20 | 11.33 | 471,668 | +0.18(+1.61%) |
Jul 10, 2024 | 11.09 | 11.18 | 11.01 | 11.15 | 340,473 | +0.08(+0.72%) |
Jul 09, 2024 | 11.16 | 11.21 | 11.04 | 11.07 | 219,216 | -0.13(-1.16%) |
Jul 08, 2024 | 11.28 | 11.41 | 11.16 | 11.20 | 334,202 | -0.07(-0.62%) |
Jul 05, 2024 | 11.12 | 11.29 | 11.04 | 11.27 | 332,744 | +0.11(+0.99%) |
Jul 03, 2024 | 11.25 | 11.30 | 11.12 | 11.16 | 180,293 | -0.01(-0.09%) |
Jul 02, 2024 | 11.22 | 11.32 | 11.07 | 11.17 | 332,967 | -0.03(-0.27%) |
Jul 01, 2024 | 11.18 | 11.23 | 11.04 | 11.20 | 467,252 | +0.01(+0.13%) |
Jun 28, 2024 | 11.01 | 11.28 | 10.99 | 11.19 | 1,225,964 | +0.28(+2.52%) |
Jun 27, 2024 | 10.97 | 11.02 | 10.86 | 10.91 | 352,096 | +0.08(+0.74%) |
Jun 26, 2024 | 10.98 | 11.00 | 10.76 | 10.83 | 350,000 | -0.20(-1.81%) |
Jun 25, 2024 | 10.73 | 11.05 | 10.67 | 11.03 | 666,690 | +0.25(+2.32%) |
Jun 24, 2024 | 11.34 | 11.34 | 10.77 | 10.78 | 618,009 | -0.29(-2.62%) |
Jun 21, 2024 | 11.00 | 11.27 | 10.85 | 11.07 | 2,701,976 | +0.05(+0.45%) |
Jun 20, 2024 | 10.71 | 11.22 | 10.70 | 11.02 | 681,061 | +0.28(+2.61%) |
Jun 18, 2024 | 10.97 | 10.97 | 10.72 | 10.74 | 508,861 | -0.22(-2.01%) |
Jun 17, 2024 | 10.83 | 10.99 | 10.70 | 10.96 | 412,316 | +0.02(+0.18%) |
Jun 14, 2024 | 10.96 | 11.07 | 10.84 | 10.94 | 313,374 | -0.15(-1.35%) |
Jun 13, 2024 | 11.44 | 11.44 | 11.01 | 11.09 | 345,112 | -0.42(-3.65%) |
Jun 12, 2024 | 11.76 | 11.76 | 11.32 | 11.51 | 593,350 | +0.24(+2.13%) |
Jun 11, 2024 | 11.39 | 11.39 | 11.20 | 11.27 | 382,381 | -0.24(-2.09%) |
Jun 10, 2024 | 11.42 | 11.53 | 11.36 | 11.51 | 332,008 | -0.10(-0.86%) |
Jun 07, 2024 | 11.75 | 11.80 | 11.54 | 11.61 | 313,270 | -0.26(-2.19%) |
Jun 06, 2024 | 11.78 | 11.98 | 11.78 | 11.87 | 277,899 | -0.02(-0.17%) |
Jun 05, 2024 | 11.71 | 11.97 | 11.66 | 11.89 | 353,077 | +0.20(+1.71%) |
Jun 04, 2024 | 11.65 | 11.71 | 11.51 | 11.69 | 546,479 | -0.08(-0.68%) |
Jun 03, 2024 | 11.84 | 11.90 | 11.43 | 11.77 | 500,852 | -0.06(-0.51%) |
May 31, 2024 | 11.84 | 12.00 | 11.49 | 11.83 | 607,275 | +0.01(+0.08%) |
May 30, 2024 | 11.56 | 11.84 | 11.44 | 11.82 | 451,865 | +0.37(+3.23%) |
May 29, 2024 | 11.42 | 11.52 | 11.28 | 11.45 | 374,265 | -0.15(-1.29%) |
May 28, 2024 | 11.83 | 11.86 | 11.47 | 11.60 | 277,747 | -0.20(-1.69%) |
May 24, 2024 | 11.80 | 11.95 | 11.69 | 11.80 | 436,102 | +0.08(+0.68%) |
May 23, 2024 | 11.69 | 11.76 | 11.56 | 11.72 | 369,943 | +0.04(+0.34%) |
May 22, 2024 | 11.71 | 11.71 | 11.55 | 11.68 | 438,633 | -0.05(-0.42%) |
May 21, 2024 | 11.39 | 11.76 | 11.35 | 11.73 | 303,452 | +0.31(+2.70%) |
May 20, 2024 | 11.53 | 11.59 | 11.39 | 11.42 | 240,679 | -0.16(-1.38%) |
May 17, 2024 | 11.58 | 11.66 | 11.43 | 11.58 | 393,971 | +0.05(+0.43%) |
May 16, 2024 | 11.52 | 11.59 | 11.43 | 11.53 | 317,549 | -0.03(-0.26%) |
May 15, 2024 | 11.37 | 11.59 | 11.30 | 11.56 | 419,916 | +0.30(+2.65%) |
May 14, 2024 | 11.32 | 11.32 | 11.14 | 11.26 | 347,566 | +0.18(+1.62%) |
May 13, 2024 | 11.33 | 11.33 | 11.06 | 11.08 | 368,948 | -0.12(-1.07%) |
May 10, 2024 | 11.18 | 11.24 | 10.99 | 11.20 | 467,951 | +0.02(+0.18%) |
May 09, 2024 | 11.07 | 11.23 | 10.97 | 11.18 | 530,613 | +0.04(+0.36%) |
May 08, 2024 | 10.84 | 11.16 | 10.59 | 11.14 | 727,288 | +0.16(+1.45%) |
May 07, 2024 | 10.46 | 11.13 | 10.27 | 10.98 | 986,031 | +1.04(+10.41%) |
May 06, 2024 | 9.977 | 10.04 | 9.878 | 9.948 | 471,798 | +0.06(+0.60%) |
May 03, 2024 | 10.21 | 10.21 | 9.858 | 9.888 | 455,649 | -0.08(-0.80%) |
May 02, 2024 | 9.878 | 9.997 | 9.808 | 9.967 | 277,082 | +0.21(+2.14%) |