Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 14.04 | 14.47 | 13.67 | 13.92 | 269,674 | -0.16(-1.14%) |
Jul 23, 2024 | 13.97 | 14.12 | 13.77 | 14.08 | 196,426 | +0.11(+0.79%) |
Jul 22, 2024 | 13.48 | 14.02 | 13.29 | 13.97 | 168,602 | +0.61(+4.57%) |
Jul 19, 2024 | 13.22 | 13.53 | 13.15 | 13.36 | 109,959 | +0.20(+1.52%) |
Jul 18, 2024 | 13.02 | 13.19 | 12.84 | 13.16 | 135,784 | +0.01(+0.08%) |
Jul 17, 2024 | 13.29 | 13.49 | 13.01 | 13.15 | 195,756 | -0.16(-1.20%) |
Jul 16, 2024 | 12.68 | 13.38 | 12.50 | 13.31 | 204,863 | +0.71(+5.63%) |
Jul 15, 2024 | 12.26 | 12.76 | 12.26 | 12.60 | 224,935 | +0.24(+1.94%) |
Jul 12, 2024 | 12.30 | 12.60 | 12.21 | 12.36 | 229,259 | +0.19(+1.56%) |
Jul 11, 2024 | 12.26 | 12.40 | 12.08 | 12.17 | 222,329 | +0.11(+0.91%) |
Jul 10, 2024 | 12.02 | 12.19 | 11.90 | 12.06 | 89,112 | +0.08(+0.67%) |
Jul 09, 2024 | 12.10 | 12.21 | 11.87 | 11.98 | 129,088 | -0.11(-0.91%) |
Jul 08, 2024 | 12.00 | 12.26 | 11.93 | 12.09 | 297,462 | +0.35(+2.98%) |
Jul 05, 2024 | 12.00 | 12.18 | 11.55 | 11.74 | 129,495 | -0.30(-2.49%) |
Jul 03, 2024 | 12.06 | 12.23 | 11.92 | 12.04 | 112,966 | +0.05(+0.42%) |
Jul 02, 2024 | 11.73 | 12.02 | 11.65 | 11.99 | 262,271 | +0.25(+2.13%) |
Jul 01, 2024 | 11.90 | 11.98 | 11.54 | 11.74 | 105,244 | -0.12(-1.01%) |
Jun 28, 2024 | 11.59 | 11.95 | 11.52 | 11.86 | 771,391 | +0.36(+3.13%) |
Jun 27, 2024 | 11.46 | 11.81 | 11.29 | 11.50 | 409,807 | +0.11(+0.97%) |
Jun 26, 2024 | 10.96 | 11.46 | 10.96 | 11.39 | 544,140 | +0.42(+3.83%) |
Jun 25, 2024 | 10.51 | 11.01 | 10.50 | 10.97 | 142,489 | +0.46(+4.38%) |
Jun 24, 2024 | 10.46 | 10.77 | 10.36 | 10.51 | 108,265 | +0.06(+0.57%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.31 | 10.45 | 128,504 | -0.01(-0.10%) |
Jun 20, 2024 | 10.47 | 10.65 | 10.43 | 10.46 | 60,527 | -0.02(-0.19%) |
Jun 18, 2024 | 10.72 | 10.77 | 10.45 | 10.48 | 66,592 | -0.26(-2.42%) |
Jun 17, 2024 | 10.59 | 10.91 | 10.50 | 10.74 | 66,577 | +0.15(+1.42%) |
Jun 14, 2024 | 10.76 | 10.88 | 10.54 | 10.59 | 50,967 | -0.29(-2.67%) |
Jun 13, 2024 | 10.95 | 11.15 | 10.55 | 10.88 | 112,680 | -0.07(-0.64%) |
Jun 12, 2024 | 11.14 | 11.26 | 10.93 | 10.95 | 91,679 | +0.10(+0.92%) |
Jun 11, 2024 | 10.69 | 11.19 | 10.66 | 10.85 | 119,528 | +0.03(+0.28%) |
Jun 10, 2024 | 10.20 | 10.85 | 10.06 | 10.82 | 133,242 | +0.55(+5.36%) |
Jun 07, 2024 | 10.43 | 10.60 | 10.23 | 10.27 | 105,450 | -0.20(-1.91%) |
Jun 06, 2024 | 10.91 | 10.92 | 10.41 | 10.47 | 93,851 | -0.50(-4.56%) |
Jun 05, 2024 | 11.20 | 11.70 | 10.94 | 10.97 | 91,305 | -0.17(-1.53%) |
Jun 04, 2024 | 11.50 | 11.50 | 11.10 | 11.14 | 130,083 | -0.39(-3.38%) |
Jun 03, 2024 | 11.78 | 11.78 | 11.53 | 11.53 | 78,282 | -0.19(-1.62%) |
May 31, 2024 | 11.79 | 11.85 | 11.63 | 11.72 | 112,906 | -0.07(-0.59%) |
May 30, 2024 | 11.70 | 11.84 | 11.61 | 11.79 | 54,961 | +0.13(+1.11%) |
May 29, 2024 | 11.73 | 11.80 | 11.66 | 11.66 | 58,318 | -0.21(-1.77%) |
May 28, 2024 | 11.93 | 11.95 | 11.74 | 11.87 | 58,767 | +0.03(+0.25%) |
May 24, 2024 | 11.88 | 12.02 | 11.75 | 11.84 | 55,166 | +0.09(+0.77%) |
May 23, 2024 | 11.88 | 12.32 | 11.64 | 11.75 | 98,583 | -0.12(-1.01%) |
May 22, 2024 | 11.86 | 11.93 | 11.79 | 11.87 | 66,398 | +0.01(+0.08%) |
May 21, 2024 | 11.77 | 12.00 | 11.77 | 11.86 | 143,219 | +0.08(+0.68%) |
May 20, 2024 | 11.77 | 12.00 | 11.77 | 11.78 | 78,114 | +0.01(+0.08%) |
May 17, 2024 | 11.99 | 11.99 | 11.67 | 11.77 | 159,365 | -0.12(-1.01%) |
May 16, 2024 | 12.01 | 12.07 | 11.84 | 11.89 | 112,119 | -0.12(-1.00%) |
May 15, 2024 | 12.18 | 12.27 | 11.98 | 12.01 | 85,919 | -0.03(-0.25%) |
May 14, 2024 | 12.20 | 12.24 | 11.96 | 12.04 | 47,596 | -0.01(-0.08%) |
May 13, 2024 | 12.26 | 12.35 | 11.98 | 12.05 | 69,948 | -0.09(-0.74%) |
May 10, 2024 | 12.75 | 12.94 | 12.12 | 12.14 | 89,786 | -0.50(-3.96%) |
May 09, 2024 | 12.53 | 13.05 | 12.41 | 12.64 | 432,798 | +0.09(+0.72%) |
May 08, 2024 | 11.85 | 12.56 | 11.85 | 12.55 | 347,649 | +0.65(+5.46%) |
May 07, 2024 | 13.03 | 13.03 | 11.86 | 11.90 | 293,177 | -0.33(-2.70%) |
May 06, 2024 | 11.21 | 12.43 | 10.93 | 12.23 | 209,971 | +1.14(+10.28%) |
May 03, 2024 | 11.40 | 11.55 | 10.90 | 11.09 | 113,293 | -0.14(-1.25%) |
May 02, 2024 | 10.89 | 11.38 | 10.82 | 11.23 | 104,497 | +0.48(+4.47%) |