Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 13.49 | 13.85 | 13.19 | 13.27 | 1,429,843 | -0.27(-1.99%) |
Jul 23, 2024 | 13.20 | 13.55 | 13.08 | 13.54 | 2,146,832 | +0.39(+2.97%) |
Jul 22, 2024 | 12.84 | 13.23 | 12.73 | 13.15 | 1,419,222 | +0.60(+4.78%) |
Jul 19, 2024 | 12.67 | 12.68 | 12.41 | 12.55 | 633,627 | -0.01(-0.08%) |
Jul 18, 2024 | 12.99 | 13.11 | 12.40 | 12.56 | 1,917,802 | -0.23(-1.80%) |
Jul 17, 2024 | 12.07 | 12.98 | 12.04 | 12.79 | 5,589,894 | +0.73(+6.05%) |
Jul 16, 2024 | 11.85 | 12.12 | 11.77 | 12.06 | 1,323,851 | +0.22(+1.86%) |
Jul 15, 2024 | 11.80 | 11.94 | 11.70 | 11.84 | 1,485,402 | +0.11(+0.94%) |
Jul 12, 2024 | 11.71 | 11.80 | 11.65 | 11.73 | 643,442 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.72 | 11.49 | 11.71 | 1,345,762 | +0.10(+0.86%) |
Jul 10, 2024 | 11.69 | 11.76 | 11.47 | 11.61 | 1,469,767 | -0.06(-0.51%) |
Jul 09, 2024 | 12.14 | 12.17 | 11.56 | 11.67 | 1,111,326 | -0.51(-4.19%) |
Jul 08, 2024 | 12.04 | 12.18 | 11.89 | 12.18 | 782,357 | +0.12(+0.95%) |
Jul 05, 2024 | 12.22 | 12.30 | 12.05 | 12.06 | 3,644,177 | -0.13(-1.11%) |
Jul 03, 2024 | 12.12 | 12.21 | 11.99 | 12.20 | 442,817 | +0.08(+0.66%) |
Jul 02, 2024 | 12.13 | 12.19 | 12.01 | 12.12 | 716,877 | -0.02(-0.16%) |
Jul 01, 2024 | 12.00 | 12.16 | 11.88 | 12.14 | 1,424,393 | +0.19(+1.59%) |
Jun 28, 2024 | 11.92 | 12.21 | 11.80 | 11.95 | 2,512,070 | +0.09(+0.76%) |
Jun 27, 2024 | 11.80 | 12.08 | 11.77 | 11.86 | 1,810,803 | +0.06(+0.51%) |
Jun 26, 2024 | 11.79 | 11.81 | 11.68 | 11.80 | 1,273,094 | +0.01(+0.08%) |
Jun 25, 2024 | 11.67 | 11.97 | 11.60 | 11.79 | 1,698,538 | +0.11(+0.94%) |
Jun 24, 2024 | 11.88 | 11.97 | 11.67 | 11.68 | 488,330 | -0.20(-1.68%) |
Jun 21, 2024 | 12.02 | 12.02 | 11.66 | 11.88 | 764,315 | -0.12(-1.00%) |
Jun 20, 2024 | 12.05 | 12.13 | 11.84 | 12.00 | 2,743,554 | +0.02(+0.17%) |
Jun 18, 2024 | 12.20 | 12.21 | 11.86 | 11.98 | 1,445,371 | -0.26(-2.12%) |
Jun 17, 2024 | 12.11 | 12.34 | 12.06 | 12.24 | 1,881,437 | +0.13(+1.07%) |
Jun 14, 2024 | 12.16 | 12.29 | 12.08 | 12.11 | 1,187,910 | -0.14(-1.14%) |
Jun 13, 2024 | 12.50 | 12.67 | 12.02 | 12.25 | 1,633,935 | -0.25(-2.00%) |
Jun 12, 2024 | 12.00 | 12.54 | 11.86 | 12.50 | 1,698,847 | +0.56(+4.69%) |
Jun 11, 2024 | 11.57 | 11.97 | 11.45 | 11.94 | 1,766,787 | +0.27(+2.31%) |
Jun 10, 2024 | 10.55 | 11.70 | 10.55 | 11.67 | 2,450,702 | +1.10(+10.41%) |
Jun 07, 2024 | 10.50 | 10.59 | 10.42 | 10.57 | 464,488 | +0.02(+0.19%) |
Jun 06, 2024 | 10.50 | 10.72 | 10.50 | 10.55 | 795,286 | +0.03(+0.29%) |
Jun 05, 2024 | 10.41 | 10.54 | 10.29 | 10.52 | 710,222 | +0.11(+1.06%) |
Jun 04, 2024 | 10.34 | 10.50 | 10.24 | 10.41 | 612,199 | -0.03(-0.29%) |
Jun 03, 2024 | 10.64 | 10.70 | 10.29 | 10.44 | 690,798 | -0.21(-1.97%) |
May 31, 2024 | 10.56 | 10.74 | 10.42 | 10.65 | 1,586,076 | +0.13(+1.24%) |
May 30, 2024 | 10.82 | 10.91 | 10.45 | 10.52 | 1,344,340 | -0.40(-3.66%) |
May 29, 2024 | 10.79 | 11.04 | 10.79 | 10.92 | 808,627 | -0.09(-0.82%) |
May 28, 2024 | 11.02 | 11.28 | 10.69 | 11.01 | 1,679,079 | -0.09(-0.81%) |
May 24, 2024 | 12.00 | 12.00 | 10.95 | 11.10 | 2,410,765 | -0.78(-6.57%) |
May 23, 2024 | 11.55 | 12.38 | 11.41 | 11.88 | 2,000,143 | +0.27(+2.33%) |
May 22, 2024 | 11.84 | 11.87 | 11.55 | 11.61 | 930,914 | -0.22(-1.86%) |
May 21, 2024 | 11.75 | 11.86 | 11.62 | 11.83 | 575,614 | +0.04(+0.34%) |
May 20, 2024 | 11.58 | 11.93 | 11.56 | 11.79 | 761,175 | +0.26(+2.25%) |
May 17, 2024 | 11.60 | 11.60 | 11.42 | 11.53 | 498,337 | -0.01(-0.09%) |
May 16, 2024 | 11.58 | 11.61 | 11.37 | 11.54 | 677,978 | +0.07(+0.61%) |
May 15, 2024 | 11.43 | 11.66 | 11.40 | 11.47 | 1,207,623 | +0.17(+1.50%) |
May 14, 2024 | 11.16 | 11.44 | 11.13 | 11.30 | 622,326 | +0.15(+1.35%) |
May 13, 2024 | 11.17 | 11.26 | 11.10 | 11.15 | 513,413 | +0.10(+0.90%) |
May 10, 2024 | 11.23 | 11.25 | 11.01 | 11.05 | 554,607 | -0.22(-1.95%) |
May 09, 2024 | 11.09 | 11.30 | 11.05 | 11.27 | 465,054 | +0.20(+1.81%) |
May 08, 2024 | 11.23 | 11.27 | 11.07 | 11.07 | 483,000 | -0.20(-1.77%) |
May 07, 2024 | 11.21 | 11.30 | 11.10 | 11.27 | 549,017 | +0.07(+0.63%) |
May 06, 2024 | 10.76 | 11.20 | 10.72 | 11.20 | 590,144 | +0.48(+4.48%) |
May 03, 2024 | 10.91 | 10.93 | 10.70 | 10.72 | 319,999 | -0.13(-1.20%) |
May 02, 2024 | 10.82 | 10.85 | 10.61 | 10.85 | 546,512 | +0.10(+0.93%) |