Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 10.64 | 10.99 | 10.49 | 10.99 | 930,739 | +0.52(+4.97%) |
Jul 25, 2024 | 9.760 | 10.70 | 9.730 | 10.47 | 1,533,037 | +0.09(+0.87%) |
Jul 24, 2024 | 10.08 | 11.09 | 9.810 | 10.38 | 2,619,748 | -2.70(-20.64%) |
Jul 23, 2024 | 12.51 | 13.47 | 12.40 | 13.08 | 934,318 | +0.28(+2.19%) |
Jul 22, 2024 | 12.39 | 12.81 | 12.24 | 12.80 | 964,084 | +0.51(+4.15%) |
Jul 19, 2024 | 12.10 | 12.55 | 12.00 | 12.29 | 815,274 | +0.12(+0.99%) |
Jul 18, 2024 | 12.07 | 12.25 | 11.65 | 12.17 | 885,626 | +0.02(+0.16%) |
Jul 17, 2024 | 12.05 | 12.70 | 11.90 | 12.15 | 737,334 | -0.01(-0.08%) |
Jul 16, 2024 | 11.99 | 12.30 | 11.88 | 12.16 | 721,445 | +0.36(+3.05%) |
Jul 15, 2024 | 11.85 | 11.95 | 11.43 | 11.80 | 737,026 | +0.04(+0.34%) |
Jul 12, 2024 | 11.77 | 11.99 | 11.52 | 11.76 | 829,251 | +0.03(+0.21%) |
Jul 11, 2024 | 11.30 | 12.06 | 11.21 | 11.73 | 817,112 | +0.71(+6.39%) |
Jul 10, 2024 | 11.47 | 11.55 | 10.84 | 11.03 | 710,807 | -0.44(-3.84%) |
Jul 09, 2024 | 10.89 | 11.63 | 10.76 | 11.47 | 929,066 | +0.53(+4.84%) |
Jul 08, 2024 | 10.90 | 11.10 | 10.40 | 10.94 | 734,927 | +0.16(+1.48%) |
Jul 05, 2024 | 10.57 | 10.99 | 10.30 | 10.78 | 656,449 | +0.16(+1.51%) |
Jul 03, 2024 | 10.94 | 11.00 | 10.60 | 10.62 | 324,276 | -0.20(-1.85%) |
Jul 02, 2024 | 10.85 | 11.13 | 10.66 | 10.82 | 816,568 | -0.21(-1.90%) |
Jul 01, 2024 | 10.86 | 11.25 | 10.64 | 11.03 | 1,021,762 | +0.17(+1.57%) |
Jun 28, 2024 | 10.75 | 10.88 | 10.55 | 10.86 | 2,980,861 | +0.17(+1.59%) |
Jun 27, 2024 | 10.86 | 11.02 | 10.56 | 10.69 | 741,519 | -0.15(-1.38%) |
Jun 26, 2024 | 10.87 | 11.12 | 10.66 | 10.84 | 883,470 | -0.06(-0.55%) |
Jun 25, 2024 | 11.49 | 11.60 | 10.86 | 10.90 | 1,069,531 | -0.66(-5.71%) |
Jun 24, 2024 | 11.03 | 11.78 | 11.03 | 11.56 | 853,509 | +0.43(+3.86%) |
Jun 21, 2024 | 10.72 | 11.32 | 10.50 | 11.13 | 4,292,661 | +0.46(+4.31%) |
Jun 20, 2024 | 10.62 | 10.80 | 10.22 | 10.67 | 1,229,343 | -0.08(-0.74%) |
Jun 18, 2024 | 11.35 | 11.45 | 10.71 | 10.75 | 1,177,760 | -0.52(-4.61%) |
Jun 17, 2024 | 11.87 | 12.09 | 11.15 | 11.27 | 1,667,966 | -0.73(-6.08%) |
Jun 14, 2024 | 11.40 | 12.14 | 11.40 | 12.00 | 1,400,491 | +0.50(+4.35%) |
Jun 13, 2024 | 10.90 | 11.64 | 10.85 | 11.50 | 1,653,006 | +0.65(+5.99%) |
Jun 12, 2024 | 10.90 | 10.98 | 10.51 | 10.85 | 1,532,651 | +0.25(+2.36%) |
Jun 11, 2024 | 10.80 | 10.99 | 9.760 | 10.60 | 3,662,279 | -0.30(-2.75%) |
Jun 10, 2024 | 10.46 | 11.01 | 10.19 | 10.90 | 1,458,347 | +0.32(+3.02%) |
Jun 07, 2024 | 10.61 | 10.87 | 10.50 | 10.58 | 598,109 | -0.19(-1.76%) |
Jun 06, 2024 | 10.94 | 11.00 | 10.56 | 10.77 | 645,554 | -0.20(-1.82%) |
Jun 05, 2024 | 10.75 | 11.01 | 10.44 | 10.97 | 921,597 | +0.29(+2.72%) |
Jun 04, 2024 | 11.03 | 11.40 | 10.62 | 10.68 | 1,674,626 | -0.43(-3.87%) |
Jun 03, 2024 | 11.18 | 11.67 | 10.88 | 11.11 | 1,171,885 | +0.00(+0.00%) |
May 31, 2024 | 11.36 | 11.68 | 10.99 | 11.11 | 999,518 | -0.39(-3.39%) |
May 30, 2024 | 10.97 | 11.54 | 10.94 | 11.50 | 1,040,275 | +0.64(+5.89%) |
May 29, 2024 | 11.45 | 11.77 | 10.78 | 10.86 | 1,624,174 | -1.07(-8.97%) |
May 28, 2024 | 11.75 | 12.38 | 11.65 | 11.93 | 885,332 | +0.15(+1.27%) |
May 24, 2024 | 11.33 | 11.93 | 11.10 | 11.78 | 770,833 | +0.46(+4.06%) |
May 23, 2024 | 12.05 | 12.05 | 11.27 | 11.32 | 1,042,354 | -0.78(-6.45%) |
May 22, 2024 | 12.00 | 12.35 | 11.72 | 12.10 | 808,931 | +0.05(+0.41%) |
May 21, 2024 | 11.13 | 12.15 | 11.10 | 12.05 | 2,613,934 | +0.87(+7.78%) |
May 20, 2024 | 11.70 | 11.74 | 11.00 | 11.18 | 3,913,539 | -0.52(-4.44%) |
May 17, 2024 | 11.92 | 12.04 | 11.67 | 11.70 | 936,662 | -0.31(-2.58%) |
May 16, 2024 | 11.71 | 12.12 | 11.47 | 12.01 | 1,014,866 | +0.30(+2.56%) |
May 15, 2024 | 12.32 | 12.58 | 11.69 | 11.71 | 958,628 | -0.28(-2.34%) |
May 14, 2024 | 12.39 | 12.98 | 11.85 | 11.99 | 2,016,742 | -0.17(-1.44%) |
May 13, 2024 | 11.96 | 12.38 | 11.81 | 12.16 | 805,198 | +0.26(+2.23%) |
May 10, 2024 | 12.40 | 12.46 | 11.86 | 11.90 | 697,974 | -0.44(-3.57%) |
May 09, 2024 | 12.39 | 12.55 | 12.20 | 12.34 | 889,669 | -0.05(-0.40%) |
May 08, 2024 | 12.80 | 12.92 | 12.28 | 12.39 | 746,811 | -0.59(-4.55%) |
May 07, 2024 | 13.22 | 13.23 | 12.62 | 12.98 | 785,277 | -0.27(-2.04%) |
May 06, 2024 | 14.00 | 14.31 | 13.23 | 13.25 | 524,747 | -0.69(-4.95%) |
May 03, 2024 | 13.46 | 13.97 | 13.45 | 13.94 | 895,697 | +0.83(+6.37%) |
May 02, 2024 | 13.38 | 13.46 | 12.84 | 13.11 | 914,531 | -0.16(-1.24%) |