Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.87 | 11.27 | 10.87 | 11.00 | 8,632,120 | +0.15(+1.38%) |
Jul 16, 2024 | 10.42 | 10.89 | 10.26 | 10.85 | 9,706,264 | +0.36(+3.43%) |
Jul 15, 2024 | 10.26 | 10.61 | 10.11 | 10.49 | 9,382,209 | +0.24(+2.34%) |
Jul 12, 2024 | 10.34 | 10.38 | 10.18 | 10.25 | 4,387,006 | +0.06(+0.59%) |
Jul 11, 2024 | 9.860 | 10.23 | 9.800 | 10.19 | 6,238,212 | +0.38(+3.87%) |
Jul 10, 2024 | 9.760 | 9.910 | 9.700 | 9.810 | 4,484,382 | +0.03(+0.31%) |
Jul 09, 2024 | 9.700 | 9.830 | 9.510 | 9.780 | 9,130,173 | +0.04(+0.41%) |
Jul 08, 2024 | 9.930 | 10.00 | 9.705 | 9.740 | 6,422,177 | -0.17(-1.72%) |
Jul 05, 2024 | 10.03 | 10.10 | 9.870 | 9.910 | 5,183,971 | -0.22(-2.17%) |
Jul 03, 2024 | 10.11 | 10.23 | 10.01 | 10.13 | 3,902,576 | +0.07(+0.70%) |
Jul 02, 2024 | 10.18 | 10.38 | 10.00 | 10.06 | 6,422,693 | -0.03(-0.30%) |
Jul 01, 2024 | 10.41 | 10.47 | 10.08 | 10.09 | 5,137,477 | -0.27(-2.61%) |
Jun 28, 2024 | 10.31 | 10.43 | 10.22 | 10.36 | 16,327,635 | +0.20(+1.97%) |
Jun 27, 2024 | 10.18 | 10.22 | 10.02 | 10.16 | 4,467,544 | +0.07(+0.69%) |
Jun 26, 2024 | 10.27 | 10.29 | 10.00 | 10.09 | 6,276,470 | -0.22(-2.13%) |
Jun 25, 2024 | 10.27 | 10.37 | 10.23 | 10.31 | 4,210,056 | -0.05(-0.48%) |
Jun 24, 2024 | 10.18 | 10.43 | 10.04 | 10.36 | 5,955,174 | +0.26(+2.57%) |
Jun 21, 2024 | 10.04 | 10.11 | 9.885 | 10.10 | 42,674,592 | +0.09(+0.90%) |
Jun 20, 2024 | 9.860 | 10.14 | 9.835 | 10.01 | 7,022,019 | +0.15(+1.52%) |
Jun 18, 2024 | 9.910 | 10.06 | 9.840 | 9.860 | 9,065,586 | -0.05(-0.50%) |
Jun 17, 2024 | 9.800 | 9.980 | 9.680 | 9.910 | 7,111,270 | +0.08(+0.81%) |
Jun 14, 2024 | 10.04 | 10.05 | 9.775 | 9.830 | 7,913,009 | -0.27(-2.67%) |
Jun 13, 2024 | 10.36 | 10.43 | 9.985 | 10.10 | 5,754,119 | -0.34(-3.26%) |
Jun 12, 2024 | 10.65 | 10.72 | 10.40 | 10.44 | 4,164,420 | +0.03(+0.29%) |
Jun 11, 2024 | 10.28 | 10.48 | 10.16 | 10.41 | 5,221,007 | -0.01(-0.10%) |
Jun 10, 2024 | 10.29 | 10.54 | 10.16 | 10.42 | 8,348,445 | +0.20(+1.96%) |
Jun 07, 2024 | 10.22 | 10.39 | 10.19 | 10.22 | 5,957,466 | -0.13(-1.26%) |
Jun 06, 2024 | 10.33 | 10.38 | 10.16 | 10.35 | 4,896,648 | +0.00(+0.00%) |
Jun 05, 2024 | 10.21 | 10.49 | 10.16 | 10.35 | 9,257,258 | +0.17(+1.67%) |
Jun 04, 2024 | 10.27 | 10.30 | 10.00 | 10.18 | 7,611,534 | -0.22(-2.12%) |
Jun 03, 2024 | 11.03 | 11.03 | 10.27 | 10.40 | 6,353,314 | -0.54(-4.94%) |
May 31, 2024 | 10.52 | 10.96 | 10.52 | 10.94 | 8,771,327 | +0.44(+4.16%) |
May 30, 2024 | 10.44 | 10.59 | 10.44 | 10.50 | 4,553,157 | +0.02(+0.19%) |
May 29, 2024 | 10.82 | 10.88 | 10.46 | 10.48 | 7,725,671 | -0.44(-4.00%) |
May 28, 2024 | 10.88 | 11.01 | 10.78 | 10.92 | 4,716,028 | +0.20(+1.85%) |
May 24, 2024 | 10.75 | 10.82 | 10.61 | 10.72 | 4,133,914 | +0.06(+0.56%) |
May 23, 2024 | 10.97 | 11.07 | 10.63 | 10.66 | 5,245,267 | -0.24(-2.19%) |
May 22, 2024 | 11.24 | 11.30 | 10.80 | 10.90 | 4,904,485 | -0.49(-4.27%) |
May 21, 2024 | 11.51 | 11.60 | 11.37 | 11.39 | 4,369,229 | -0.13(-1.12%) |
May 20, 2024 | 11.29 | 11.61 | 11.22 | 11.52 | 5,266,222 | +0.29(+2.56%) |
May 17, 2024 | 11.04 | 11.33 | 10.94 | 11.23 | 5,682,078 | +0.25(+2.26%) |
May 16, 2024 | 10.95 | 11.03 | 10.89 | 10.98 | 4,587,862 | +0.05(+0.45%) |
May 15, 2024 | 10.93 | 10.99 | 10.66 | 10.93 | 4,651,173 | +0.01(+0.09%) |
May 14, 2024 | 10.96 | 11.04 | 10.83 | 10.92 | 3,113,643 | +0.06(+0.55%) |
May 13, 2024 | 10.92 | 11.10 | 10.82 | 10.86 | 6,101,099 | +0.05(+0.46%) |
May 10, 2024 | 11.15 | 11.21 | 10.78 | 10.81 | 4,469,595 | -0.27(-2.42%) |
May 09, 2024 | 10.69 | 11.13 | 10.69 | 11.08 | 8,612,270 | +0.39(+3.62%) |
May 08, 2024 | 10.79 | 10.97 | 10.66 | 10.69 | 5,153,502 | -0.23(-2.09%) |
May 07, 2024 | 10.81 | 11.04 | 10.79 | 10.92 | 6,928,942 | +0.03(+0.27%) |
May 06, 2024 | 10.65 | 11.06 | 10.64 | 10.89 | 8,572,363 | +0.29(+2.72%) |
May 03, 2024 | 10.65 | 10.67 | 10.44 | 10.60 | 6,912,206 | +0.09(+0.85%) |
May 02, 2024 | 10.32 | 10.70 | 10.11 | 10.51 | 15,031,742 | +0.09(+0.86%) |