Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.52 | 10.84 | 10.50 | 10.74 | 3,125,369 | +0.34(+3.27%) |
Jul 25, 2024 | 10.60 | 10.60 | 10.39 | 10.40 | 3,038,087 | -0.19(-1.79%) |
Jul 24, 2024 | 10.34 | 10.86 | 10.32 | 10.59 | 4,300,388 | +0.01(+0.09%) |
Jul 23, 2024 | 10.50 | 10.73 | 10.50 | 10.58 | 3,407,366 | -0.31(-2.85%) |
Jul 22, 2024 | 10.35 | 11.10 | 10.35 | 10.89 | 6,493,286 | +0.80(+7.93%) |
Jul 19, 2024 | 9.870 | 10.24 | 9.870 | 10.09 | 2,236,293 | +0.04(+0.40%) |
Jul 18, 2024 | 10.04 | 10.48 | 10.04 | 10.05 | 3,524,342 | +0.02(+0.20%) |
Jul 17, 2024 | 9.950 | 10.17 | 9.880 | 10.03 | 2,688,408 | +0.03(+0.30%) |
Jul 16, 2024 | 10.16 | 10.27 | 9.980 | 10.00 | 9,729,244 | -0.15(-1.48%) |
Jul 15, 2024 | 10.61 | 10.61 | 10.14 | 10.15 | 3,652,408 | -0.66(-6.11%) |
Jul 12, 2024 | 10.80 | 11.15 | 10.80 | 10.81 | 2,748,310 | +0.13(+1.22%) |
Jul 11, 2024 | 10.60 | 10.92 | 10.50 | 10.68 | 3,548,265 | +0.22(+2.10%) |
Jul 10, 2024 | 10.69 | 10.81 | 10.39 | 10.46 | 2,052,132 | -0.23(-2.15%) |
Jul 09, 2024 | 10.51 | 10.75 | 10.27 | 10.69 | 3,772,604 | +0.17(+1.62%) |
Jul 08, 2024 | 10.73 | 10.86 | 10.49 | 10.52 | 2,685,506 | -0.22(-2.05%) |
Jul 05, 2024 | 10.71 | 10.87 | 10.60 | 10.74 | 6,893,934 | -0.08(-0.74%) |
Jul 03, 2024 | 10.85 | 11.11 | 10.80 | 10.82 | 3,430,206 | +0.15(+1.41%) |
Jul 02, 2024 | 10.49 | 10.81 | 10.32 | 10.67 | 4,049,368 | +0.18(+1.72%) |
Jul 01, 2024 | 10.77 | 10.77 | 10.35 | 10.49 | 2,335,384 | -0.18(-1.69%) |
Jun 28, 2024 | 10.72 | 10.82 | 10.54 | 10.67 | 3,898,572 | +0.02(+0.19%) |
Jun 27, 2024 | 10.66 | 10.78 | 10.44 | 10.65 | 3,226,269 | -0.13(-1.21%) |
Jun 26, 2024 | 10.92 | 10.92 | 10.68 | 10.78 | 4,478,236 | -0.03(-0.28%) |
Jun 25, 2024 | 11.03 | 11.06 | 10.72 | 10.81 | 3,848,281 | -0.09(-0.83%) |
Jun 24, 2024 | 10.32 | 10.97 | 10.27 | 10.90 | 4,322,746 | +0.68(+6.65%) |
Jun 21, 2024 | 10.31 | 10.39 | 10.08 | 10.22 | 5,450,109 | -0.21(-2.01%) |
Jun 20, 2024 | 10.99 | 11.05 | 10.34 | 10.43 | 7,338,979 | -0.31(-2.89%) |
Jun 18, 2024 | 11.06 | 11.25 | 10.67 | 10.74 | 3,042,349 | -0.25(-2.27%) |
Jun 17, 2024 | 10.94 | 11.30 | 10.90 | 10.99 | 3,103,245 | +0.08(+0.73%) |
Jun 14, 2024 | 11.14 | 11.18 | 10.74 | 10.91 | 14,204,509 | -0.30(-2.68%) |
Jun 13, 2024 | 10.85 | 11.39 | 10.78 | 11.21 | 8,994,861 | +0.52(+4.86%) |
Jun 12, 2024 | 10.70 | 10.78 | 10.55 | 10.69 | 7,411,962 | +0.00(+0.00%) |
Jun 11, 2024 | 10.78 | 10.94 | 10.68 | 10.69 | 5,706,820 | -0.18(-1.66%) |
Jun 10, 2024 | 10.84 | 11.12 | 10.77 | 10.87 | 3,915,721 | +0.12(+1.12%) |
Jun 07, 2024 | 10.91 | 11.08 | 10.73 | 10.75 | 4,703,188 | -0.32(-2.89%) |
Jun 06, 2024 | 10.94 | 11.24 | 10.90 | 11.07 | 3,563,886 | +0.06(+0.54%) |
Jun 05, 2024 | 10.94 | 11.04 | 10.85 | 11.01 | 4,755,596 | +0.07(+0.64%) |
Jun 04, 2024 | 11.46 | 11.50 | 10.87 | 10.94 | 4,740,993 | -0.49(-4.29%) |
Jun 03, 2024 | 11.56 | 11.66 | 11.21 | 11.43 | 3,940,506 | +0.07(+0.62%) |
May 31, 2024 | 11.69 | 11.83 | 11.31 | 11.36 | 6,431,754 | -0.48(-4.05%) |
May 30, 2024 | 11.91 | 12.06 | 11.79 | 11.84 | 7,769,069 | -0.19(-1.58%) |
May 29, 2024 | 11.73 | 12.19 | 11.56 | 12.03 | 5,538,312 | +0.31(+2.65%) |
May 28, 2024 | 11.55 | 11.82 | 11.39 | 11.72 | 9,147,004 | +0.29(+2.54%) |
May 24, 2024 | 11.83 | 11.95 | 11.28 | 11.43 | 11,516,759 | -0.40(-3.38%) |
May 23, 2024 | 12.26 | 12.38 | 11.74 | 11.83 | 4,285,605 | -0.54(-4.37%) |
May 22, 2024 | 12.51 | 12.53 | 12.25 | 12.37 | 3,548,151 | +0.00(+0.00%) |
May 21, 2024 | 12.26 | 12.42 | 12.10 | 12.37 | 9,798,698 | -0.25(-1.98%) |
May 20, 2024 | 12.56 | 12.68 | 12.24 | 12.62 | 8,161,797 | -0.31(-2.40%) |
May 17, 2024 | 13.06 | 13.25 | 12.79 | 12.93 | 5,526,903 | -0.11(-0.84%) |
May 16, 2024 | 12.81 | 13.18 | 11.95 | 13.04 | 18,205,556 | -0.08(-0.61%) |
May 15, 2024 | 13.75 | 13.75 | 12.93 | 13.12 | 2,974,312 | -0.46(-3.39%) |
May 14, 2024 | 13.62 | 13.86 | 13.15 | 13.58 | 3,436,938 | -0.07(-0.51%) |
May 13, 2024 | 13.45 | 13.89 | 13.44 | 13.65 | 4,329,869 | +0.23(+1.71%) |
May 10, 2024 | 13.71 | 13.85 | 13.42 | 13.42 | 6,237,027 | -0.37(-2.68%) |
May 09, 2024 | 12.85 | 13.85 | 12.85 | 13.79 | 8,492,844 | +0.85(+6.57%) |
May 08, 2024 | 12.64 | 13.10 | 12.61 | 12.94 | 8,042,908 | +0.14(+1.09%) |
May 07, 2024 | 12.89 | 12.93 | 12.52 | 12.80 | 8,677,561 | -0.34(-2.59%) |
May 06, 2024 | 13.03 | 13.29 | 12.98 | 13.14 | 3,506,616 | -0.04(-0.30%) |
May 03, 2024 | 12.75 | 13.25 | 12.44 | 13.18 | 7,892,825 | +0.38(+2.97%) |
May 02, 2024 | 12.21 | 13.00 | 12.11 | 12.80 | 5,737,873 | +0.92(+7.74%) |