Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.44 | 14.56 | 13.92 | 14.31 | 428,573 | -0.14(-0.97%) |
Jul 18, 2024 | 14.46 | 14.89 | 14.15 | 14.45 | 547,613 | +0.02(+0.14%) |
Jul 17, 2024 | 14.34 | 15.07 | 14.06 | 14.43 | 1,148,785 | -0.25(-1.70%) |
Jul 16, 2024 | 13.35 | 15.40 | 13.35 | 14.68 | 1,217,310 | +1.54(+11.72%) |
Jul 15, 2024 | 12.29 | 13.19 | 12.19 | 13.14 | 573,457 | +0.84(+6.83%) |
Jul 12, 2024 | 12.40 | 12.80 | 11.95 | 12.30 | 861,012 | -0.20(-1.60%) |
Jul 11, 2024 | 11.86 | 12.63 | 11.82 | 12.50 | 664,812 | +0.89(+7.67%) |
Jul 10, 2024 | 11.53 | 11.66 | 11.16 | 11.61 | 338,272 | +0.09(+0.78%) |
Jul 09, 2024 | 10.99 | 11.62 | 10.72 | 11.52 | 496,249 | +0.50(+4.54%) |
Jul 08, 2024 | 10.75 | 11.15 | 10.64 | 11.02 | 565,529 | +0.35(+3.28%) |
Jul 05, 2024 | 10.65 | 10.73 | 10.29 | 10.67 | 382,984 | +0.00(+0.00%) |
Jul 03, 2024 | 10.35 | 10.80 | 10.26 | 10.67 | 286,541 | +0.26(+2.50%) |
Jul 02, 2024 | 11.10 | 11.21 | 10.15 | 10.41 | 714,308 | -0.73(-6.55%) |
Jul 01, 2024 | 10.76 | 11.37 | 10.60 | 11.14 | 708,437 | +0.32(+2.96%) |
Jun 28, 2024 | 11.20 | 11.40 | 10.55 | 10.82 | 2,736,150 | -0.39(-3.48%) |
Jun 27, 2024 | 11.06 | 11.47 | 10.86 | 11.21 | 438,331 | +0.15(+1.36%) |
Jun 26, 2024 | 11.69 | 11.69 | 10.88 | 11.06 | 368,372 | -0.67(-5.71%) |
Jun 25, 2024 | 11.81 | 12.28 | 11.59 | 11.73 | 455,728 | -0.15(-1.26%) |
Jun 24, 2024 | 11.71 | 12.03 | 11.65 | 11.88 | 560,138 | +0.25(+2.15%) |
Jun 21, 2024 | 11.51 | 11.77 | 11.27 | 11.63 | 2,761,460 | +0.21(+1.84%) |
Jun 20, 2024 | 12.01 | 12.01 | 11.32 | 11.42 | 803,215 | -0.58(-4.83%) |
Jun 18, 2024 | 11.78 | 12.16 | 11.55 | 12.00 | 668,328 | +0.13(+1.10%) |
Jun 17, 2024 | 12.31 | 12.39 | 11.60 | 11.87 | 649,933 | -0.49(-3.96%) |
Jun 14, 2024 | 12.37 | 12.78 | 12.14 | 12.36 | 653,952 | -0.10(-0.80%) |
Jun 13, 2024 | 12.93 | 13.14 | 12.41 | 12.46 | 1,212,957 | -0.41(-3.19%) |
Jun 12, 2024 | 14.01 | 14.20 | 12.72 | 12.87 | 1,103,868 | -0.75(-5.51%) |
Jun 11, 2024 | 13.42 | 13.75 | 12.98 | 13.62 | 693,624 | +0.06(+0.44%) |
Jun 10, 2024 | 12.95 | 13.62 | 12.64 | 13.56 | 1,021,447 | +0.43(+3.27%) |
Jun 07, 2024 | 12.79 | 13.50 | 11.82 | 13.13 | 1,389,880 | -0.16(-1.20%) |
Jun 06, 2024 | 13.52 | 13.86 | 12.62 | 13.29 | 1,064,591 | -0.63(-4.53%) |
Jun 05, 2024 | 13.87 | 14.45 | 13.22 | 13.92 | 1,468,693 | -0.07(-0.50%) |
Jun 04, 2024 | 11.90 | 15.36 | 11.77 | 13.99 | 6,219,469 | +2.23(+18.96%) |
Jun 03, 2024 | 10.60 | 12.22 | 10.27 | 11.76 | 4,327,107 | +2.08(+21.49%) |
May 31, 2024 | 9.600 | 9.960 | 9.340 | 9.680 | 992,776 | +0.06(+0.62%) |
May 30, 2024 | 9.710 | 9.850 | 9.380 | 9.620 | 1,327,094 | -0.03(-0.31%) |
May 29, 2024 | 9.160 | 9.660 | 9.040 | 9.650 | 1,091,260 | +0.40(+4.32%) |
May 28, 2024 | 9.190 | 9.280 | 8.880 | 9.250 | 634,818 | +0.19(+2.10%) |
May 24, 2024 | 8.820 | 9.070 | 8.510 | 9.060 | 625,146 | +0.33(+3.78%) |
May 23, 2024 | 9.270 | 9.340 | 8.600 | 8.730 | 626,307 | -0.48(-5.21%) |
May 22, 2024 | 9.340 | 9.460 | 9.120 | 9.210 | 448,119 | -0.15(-1.60%) |
May 21, 2024 | 9.470 | 9.530 | 9.240 | 9.360 | 618,060 | -0.16(-1.68%) |
May 20, 2024 | 9.760 | 9.810 | 9.260 | 9.520 | 516,480 | -0.32(-3.25%) |
May 17, 2024 | 9.790 | 10.08 | 9.610 | 9.840 | 547,955 | +0.18(+1.86%) |
May 16, 2024 | 9.920 | 10.23 | 9.440 | 9.660 | 923,048 | -0.19(-1.93%) |
May 15, 2024 | 10.82 | 11.20 | 9.610 | 9.850 | 1,633,701 | -0.32(-3.15%) |
May 14, 2024 | 9.310 | 10.22 | 9.210 | 10.17 | 946,918 | +0.95(+10.30%) |
May 13, 2024 | 9.390 | 9.790 | 9.165 | 9.220 | 669,094 | -0.10(-1.07%) |
May 10, 2024 | 9.890 | 10.02 | 9.160 | 9.320 | 606,720 | -0.52(-5.28%) |
May 09, 2024 | 11.40 | 11.40 | 9.700 | 9.840 | 1,170,868 | -1.01(-9.31%) |
May 08, 2024 | 10.96 | 11.02 | 10.59 | 10.85 | 611,232 | -0.39(-3.47%) |
May 07, 2024 | 10.92 | 11.29 | 10.54 | 11.24 | 670,592 | +0.34(+3.12%) |
May 06, 2024 | 10.83 | 11.01 | 10.53 | 10.90 | 380,104 | +0.23(+2.16%) |
May 03, 2024 | 10.37 | 10.84 | 10.18 | 10.67 | 697,741 | +0.60(+5.96%) |
May 02, 2024 | 10.56 | 10.56 | 9.890 | 10.07 | 968,451 | -0.33(-3.17%) |