Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 10.56 | 10.95 | 10.56 | 10.87 | 1,886,849 | +0.31(+2.94%) |
Jul 15, 2024 | 10.76 | 10.88 | 10.52 | 10.56 | 1,043,733 | -0.19(-1.77%) |
Jul 12, 2024 | 10.64 | 10.89 | 10.50 | 10.75 | 1,858,119 | +0.24(+2.28%) |
Jul 11, 2024 | 10.66 | 10.81 | 10.41 | 10.51 | 3,570,573 | -0.09(-0.85%) |
Jul 10, 2024 | 10.96 | 11.01 | 10.47 | 10.60 | 3,904,032 | -0.38(-3.46%) |
Jul 09, 2024 | 11.15 | 11.18 | 10.96 | 10.98 | 2,390,126 | -0.20(-1.79%) |
Jul 08, 2024 | 11.27 | 11.29 | 11.04 | 11.18 | 2,439,926 | -0.07(-0.62%) |
Jul 05, 2024 | 11.01 | 11.29 | 10.92 | 11.25 | 1,169,164 | +0.23(+2.09%) |
Jul 03, 2024 | 11.14 | 11.19 | 11.02 | 11.02 | 897,963 | -0.06(-0.54%) |
Jul 02, 2024 | 11.17 | 11.35 | 11.05 | 11.08 | 1,533,183 | -0.08(-0.72%) |
Jul 01, 2024 | 11.19 | 11.48 | 11.07 | 11.16 | 1,392,461 | -0.07(-0.62%) |
Jun 28, 2024 | 11.44 | 11.45 | 11.12 | 11.23 | 2,449,987 | -0.14(-1.23%) |
Jun 27, 2024 | 11.08 | 11.45 | 10.93 | 11.37 | 4,690,147 | +0.35(+3.18%) |
Jun 26, 2024 | 11.13 | 11.15 | 10.91 | 11.02 | 1,777,102 | -0.19(-1.69%) |
Jun 25, 2024 | 11.35 | 11.41 | 11.20 | 11.21 | 1,361,686 | -0.19(-1.67%) |
Jun 24, 2024 | 11.52 | 11.60 | 11.38 | 11.40 | 1,437,078 | -0.03(-0.26%) |
Jun 21, 2024 | 11.36 | 11.51 | 11.25 | 11.43 | 12,118,008 | +0.18(+1.60%) |
Jun 20, 2024 | 11.25 | 11.51 | 11.18 | 11.25 | 2,195,617 | -0.03(-0.27%) |
Jun 18, 2024 | 11.38 | 11.45 | 11.18 | 11.28 | 1,611,867 | -0.06(-0.53%) |
Jun 17, 2024 | 11.50 | 11.50 | 11.10 | 11.34 | 1,819,529 | -0.21(-1.82%) |
Jun 14, 2024 | 11.92 | 11.97 | 11.52 | 11.55 | 2,241,823 | -0.46(-3.83%) |
Jun 13, 2024 | 12.03 | 12.16 | 11.92 | 12.01 | 1,081,192 | -0.09(-0.74%) |
Jun 12, 2024 | 12.28 | 12.40 | 12.06 | 12.10 | 1,200,013 | +0.01(+0.08%) |
Jun 11, 2024 | 12.05 | 12.12 | 11.93 | 12.09 | 1,262,199 | +0.02(+0.17%) |
Jun 10, 2024 | 11.91 | 12.13 | 11.64 | 12.07 | 1,761,661 | +0.01(+0.08%) |
Jun 07, 2024 | 12.22 | 12.29 | 12.06 | 12.06 | 1,267,678 | -0.21(-1.71%) |
Jun 06, 2024 | 12.07 | 12.46 | 12.01 | 12.27 | 1,447,981 | +0.17(+1.40%) |
Jun 05, 2024 | 12.09 | 12.23 | 11.99 | 12.10 | 1,264,992 | +0.02(+0.17%) |
Jun 04, 2024 | 12.17 | 12.47 | 12.03 | 12.08 | 1,266,260 | -0.24(-1.95%) |
Jun 03, 2024 | 12.08 | 12.86 | 12.00 | 12.32 | 3,063,505 | +0.33(+2.75%) |
May 31, 2024 | 11.83 | 12.06 | 11.79 | 11.99 | 2,935,936 | +0.17(+1.44%) |
May 30, 2024 | 11.54 | 11.90 | 11.46 | 11.82 | 2,553,406 | +0.29(+2.52%) |
May 29, 2024 | 11.51 | 11.65 | 11.38 | 11.53 | 2,778,690 | +0.03(+0.26%) |
May 28, 2024 | 11.26 | 11.52 | 11.26 | 11.50 | 3,147,577 | +0.11(+0.97%) |
May 24, 2024 | 11.90 | 11.99 | 11.25 | 11.39 | 1,652,772 | -0.46(-3.88%) |
May 23, 2024 | 11.87 | 11.88 | 11.63 | 11.85 | 2,031,846 | -0.03(-0.25%) |
May 22, 2024 | 11.43 | 11.96 | 11.40 | 11.88 | 2,280,703 | +0.42(+3.66%) |
May 21, 2024 | 11.39 | 11.49 | 11.32 | 11.46 | 1,264,374 | +0.07(+0.61%) |
May 20, 2024 | 11.20 | 11.47 | 11.07 | 11.39 | 1,710,240 | +0.28(+2.52%) |
May 17, 2024 | 11.29 | 11.29 | 11.00 | 11.11 | 1,952,749 | -0.17(-1.51%) |
May 16, 2024 | 11.09 | 11.33 | 10.95 | 11.28 | 1,570,887 | +0.24(+2.17%) |
May 15, 2024 | 11.05 | 11.16 | 10.92 | 11.04 | 1,621,631 | +0.04(+0.36%) |
May 14, 2024 | 10.60 | 11.09 | 10.53 | 11.00 | 3,403,985 | -0.03(-0.27%) |
May 13, 2024 | 10.74 | 11.06 | 10.60 | 11.03 | 2,575,125 | +0.30(+2.80%) |
May 10, 2024 | 11.06 | 11.10 | 10.62 | 10.73 | 2,514,063 | -0.28(-2.54%) |
May 09, 2024 | 11.00 | 11.16 | 10.48 | 11.01 | 4,557,841 | -0.64(-5.49%) |
May 08, 2024 | 11.77 | 11.85 | 11.64 | 11.65 | 2,495,366 | -0.11(-0.94%) |
May 07, 2024 | 11.62 | 11.88 | 11.60 | 11.76 | 2,416,538 | +0.12(+1.03%) |
May 06, 2024 | 11.73 | 11.80 | 11.53 | 11.64 | 1,387,153 | -0.10(-0.85%) |
May 03, 2024 | 11.87 | 12.06 | 11.71 | 11.74 | 1,817,398 | +0.02(+0.17%) |
May 02, 2024 | 11.70 | 11.83 | 11.52 | 11.72 | 1,760,401 | +0.04(+0.34%) |