Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 12.71 | 13.14 | 12.70 | 12.87 | 270,929 | +0.02(+0.16%) |
Jul 22, 2024 | 12.80 | 12.97 | 12.57 | 12.85 | 303,457 | +0.03(+0.23%) |
Jul 19, 2024 | 12.78 | 13.20 | 12.56 | 12.82 | 326,300 | -0.27(-2.06%) |
Jul 18, 2024 | 13.62 | 13.62 | 12.75 | 13.09 | 452,951 | -0.44(-3.25%) |
Jul 17, 2024 | 14.02 | 14.19 | 13.49 | 13.53 | 559,324 | -0.58(-4.11%) |
Jul 16, 2024 | 13.94 | 14.45 | 13.83 | 14.11 | 511,646 | +0.23(+1.66%) |
Jul 15, 2024 | 13.77 | 14.39 | 13.32 | 13.88 | 504,397 | +0.21(+1.54%) |
Jul 12, 2024 | 13.61 | 13.99 | 13.45 | 13.67 | 713,005 | -0.07(-0.51%) |
Jul 11, 2024 | 13.92 | 13.98 | 13.28 | 13.74 | 804,506 | +0.23(+1.70%) |
Jul 10, 2024 | 11.44 | 13.82 | 11.44 | 13.51 | 1,398,779 | +2.36(+21.17%) |
Jul 09, 2024 | 11.43 | 11.61 | 11.10 | 11.15 | 298,962 | -0.27(-2.36%) |
Jul 08, 2024 | 10.93 | 11.53 | 10.87 | 11.42 | 479,789 | +0.32(+2.88%) |
Jul 05, 2024 | 10.88 | 11.19 | 10.57 | 11.10 | 534,582 | +0.35(+3.26%) |
Jul 03, 2024 | 10.51 | 11.10 | 10.49 | 10.75 | 367,034 | +0.50(+4.88%) |
Jul 02, 2024 | 10.32 | 10.39 | 10.07 | 10.25 | 309,134 | -0.10(-0.97%) |
Jul 01, 2024 | 10.45 | 10.55 | 10.28 | 10.35 | 321,653 | -0.09(-0.86%) |
Jun 28, 2024 | 10.51 | 10.64 | 10.32 | 10.44 | 806,631 | +0.02(+0.19%) |
Jun 27, 2024 | 10.66 | 10.82 | 10.42 | 10.42 | 308,484 | -0.15(-1.42%) |
Jun 26, 2024 | 10.40 | 10.69 | 10.35 | 10.57 | 512,185 | +0.08(+0.76%) |
Jun 25, 2024 | 10.69 | 10.74 | 10.39 | 10.49 | 569,502 | -0.30(-2.78%) |
Jun 24, 2024 | 10.64 | 10.88 | 10.50 | 10.79 | 548,404 | +0.20(+1.89%) |
Jun 21, 2024 | 11.01 | 11.12 | 10.51 | 10.59 | 1,355,950 | -0.45(-4.08%) |
Jun 20, 2024 | 10.88 | 11.20 | 10.81 | 11.04 | 636,895 | +0.28(+2.60%) |
Jun 18, 2024 | 10.54 | 10.98 | 10.46 | 10.76 | 464,728 | +0.18(+1.70%) |
Jun 17, 2024 | 11.14 | 11.40 | 10.57 | 10.58 | 606,025 | -0.54(-4.86%) |
Jun 14, 2024 | 10.88 | 11.15 | 10.75 | 11.12 | 398,099 | +0.31(+2.87%) |
Jun 13, 2024 | 11.12 | 11.16 | 10.75 | 10.81 | 285,267 | -0.38(-3.40%) |
Jun 12, 2024 | 11.47 | 11.59 | 11.11 | 11.19 | 398,387 | +0.14(+1.27%) |
Jun 11, 2024 | 10.79 | 11.06 | 10.66 | 11.05 | 348,259 | +0.10(+0.91%) |
Jun 10, 2024 | 11.19 | 11.19 | 10.77 | 10.95 | 465,332 | -0.16(-1.44%) |
Jun 07, 2024 | 11.40 | 11.57 | 10.92 | 11.11 | 760,053 | -0.62(-5.29%) |
Jun 06, 2024 | 11.50 | 12.04 | 11.48 | 11.73 | 359,532 | +0.28(+2.45%) |
Jun 05, 2024 | 11.50 | 11.63 | 11.31 | 11.45 | 587,214 | -0.01(-0.09%) |
Jun 04, 2024 | 12.08 | 12.17 | 11.43 | 11.46 | 685,570 | -0.81(-6.60%) |
Jun 03, 2024 | 12.52 | 12.56 | 12.08 | 12.27 | 483,234 | -0.13(-1.05%) |
May 31, 2024 | 12.35 | 12.46 | 12.00 | 12.40 | 1,666,865 | +0.15(+1.22%) |
May 30, 2024 | 12.22 | 12.59 | 12.18 | 12.25 | 415,452 | -0.03(-0.24%) |
May 29, 2024 | 11.98 | 12.47 | 11.93 | 12.28 | 507,729 | -0.06(-0.49%) |
May 28, 2024 | 12.33 | 13.30 | 12.14 | 12.34 | 804,701 | +0.46(+3.87%) |
May 24, 2024 | 11.76 | 12.09 | 11.68 | 11.88 | 510,677 | +0.33(+2.86%) |
May 23, 2024 | 11.94 | 12.42 | 11.53 | 11.55 | 601,551 | -0.19(-1.62%) |
May 22, 2024 | 12.15 | 12.43 | 11.73 | 11.74 | 762,581 | -0.25(-2.09%) |
May 21, 2024 | 12.14 | 12.28 | 11.89 | 11.99 | 509,375 | -0.33(-2.68%) |
May 20, 2024 | 12.01 | 12.38 | 11.73 | 12.32 | 589,216 | +0.41(+3.44%) |
May 17, 2024 | 11.58 | 12.13 | 11.34 | 11.91 | 866,579 | +0.81(+7.30%) |
May 16, 2024 | 11.10 | 11.26 | 10.89 | 11.10 | 446,959 | -0.15(-1.33%) |
May 15, 2024 | 10.89 | 11.36 | 10.27 | 11.25 | 676,014 | +0.58(+5.44%) |
May 14, 2024 | 10.75 | 10.92 | 10.56 | 10.67 | 359,099 | -0.07(-0.65%) |
May 13, 2024 | 10.62 | 10.86 | 10.30 | 10.74 | 525,839 | +0.15(+1.42%) |
May 10, 2024 | 10.94 | 11.04 | 10.47 | 10.59 | 354,348 | -0.27(-2.49%) |
May 09, 2024 | 10.79 | 11.06 | 10.58 | 10.86 | 713,830 | +0.38(+3.63%) |
May 08, 2024 | 10.31 | 10.91 | 10.20 | 10.48 | 434,529 | -0.04(-0.38%) |
May 07, 2024 | 10.26 | 10.87 | 10.10 | 10.52 | 747,125 | +0.22(+2.14%) |
May 06, 2024 | 9.800 | 10.31 | 9.800 | 10.30 | 296,089 | +0.54(+5.53%) |
May 03, 2024 | 9.910 | 10.01 | 9.660 | 9.760 | 235,202 | -0.01(-0.10%) |
May 02, 2024 | 9.540 | 9.880 | 9.510 | 9.770 | 238,558 | +0.09(+0.93%) |