Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.01 | 10.66 | 9.880 | 10.03 | 8,491,885 | -0.06(-0.59%) |
Jul 16, 2024 | 9.410 | 10.13 | 9.410 | 10.09 | 9,226,351 | +0.83(+8.96%) |
Jul 15, 2024 | 9.450 | 9.630 | 9.245 | 9.260 | 5,067,738 | -0.13(-1.38%) |
Jul 12, 2024 | 9.480 | 9.609 | 9.185 | 9.390 | 5,234,126 | +0.02(+0.21%) |
Jul 11, 2024 | 9.200 | 9.500 | 9.150 | 9.370 | 5,804,549 | +0.42(+4.69%) |
Jul 10, 2024 | 9.170 | 9.180 | 8.730 | 8.950 | 7,065,956 | -0.20(-2.19%) |
Jul 09, 2024 | 9.200 | 9.280 | 9.070 | 9.150 | 4,588,208 | -0.11(-1.19%) |
Jul 08, 2024 | 9.260 | 9.320 | 9.080 | 9.260 | 4,666,845 | +0.05(+0.54%) |
Jul 05, 2024 | 9.230 | 9.320 | 9.070 | 9.210 | 3,843,527 | -0.02(-0.22%) |
Jul 03, 2024 | 9.400 | 9.460 | 9.220 | 9.230 | 2,620,314 | -0.17(-1.81%) |
Jul 02, 2024 | 9.270 | 9.580 | 9.230 | 9.400 | 4,893,808 | +0.08(+0.86%) |
Jul 01, 2024 | 9.800 | 9.940 | 9.310 | 9.320 | 6,339,945 | -0.46(-4.70%) |
Jun 28, 2024 | 10.13 | 10.14 | 9.665 | 9.780 | 31,542,856 | -0.36(-3.55%) |
Jun 27, 2024 | 10.08 | 10.23 | 9.790 | 10.14 | 7,212,524 | -0.01(-0.10%) |
Jun 26, 2024 | 9.740 | 10.18 | 9.693 | 10.15 | 6,404,866 | +0.40(+4.10%) |
Jun 25, 2024 | 10.24 | 10.25 | 9.740 | 9.750 | 8,064,251 | -0.61(-5.89%) |
Jun 24, 2024 | 9.680 | 10.85 | 9.660 | 10.36 | 10,311,708 | +0.65(+6.69%) |
Jun 21, 2024 | 9.670 | 9.890 | 9.620 | 9.710 | 11,422,835 | +0.06(+0.62%) |
Jun 20, 2024 | 10.00 | 10.05 | 9.590 | 9.650 | 6,916,392 | -0.44(-4.36%) |
Jun 18, 2024 | 10.09 | 10.28 | 9.985 | 10.09 | 5,038,708 | -0.02(-0.20%) |
Jun 17, 2024 | 9.850 | 10.16 | 9.720 | 10.11 | 5,705,155 | +0.11(+1.10%) |
Jun 14, 2024 | 9.820 | 10.01 | 9.790 | 10.00 | 3,954,954 | +0.05(+0.50%) |
Jun 13, 2024 | 10.27 | 10.31 | 9.835 | 9.950 | 5,938,675 | -0.25(-2.45%) |
Jun 12, 2024 | 10.70 | 11.08 | 10.20 | 10.20 | 4,683,938 | -0.24(-2.30%) |
Jun 11, 2024 | 10.55 | 10.66 | 10.40 | 10.44 | 3,767,990 | -0.22(-2.06%) |
Jun 10, 2024 | 10.61 | 10.71 | 10.42 | 10.66 | 3,899,461 | +0.02(+0.19%) |
Jun 07, 2024 | 10.84 | 10.87 | 10.63 | 10.64 | 4,137,203 | -0.39(-3.54%) |
Jun 06, 2024 | 10.88 | 11.13 | 10.84 | 11.03 | 3,277,204 | +0.05(+0.46%) |
Jun 05, 2024 | 10.92 | 11.04 | 10.74 | 10.98 | 3,416,532 | +0.11(+1.01%) |
Jun 04, 2024 | 11.04 | 11.09 | 10.85 | 10.87 | 3,599,970 | -0.21(-1.90%) |
Jun 03, 2024 | 11.47 | 11.57 | 10.93 | 11.08 | 4,494,388 | -0.16(-1.42%) |
May 31, 2024 | 11.21 | 11.40 | 11.11 | 11.24 | 4,272,462 | -0.05(-0.44%) |
May 30, 2024 | 11.17 | 11.41 | 11.14 | 11.29 | 3,704,352 | +0.14(+1.26%) |
May 29, 2024 | 11.13 | 11.22 | 11.00 | 11.15 | 4,389,062 | -0.21(-1.85%) |
May 28, 2024 | 11.50 | 11.58 | 11.22 | 11.36 | 3,892,645 | -0.12(-1.05%) |
May 24, 2024 | 11.44 | 11.52 | 11.32 | 11.48 | 4,399,905 | +0.03(+0.26%) |
May 23, 2024 | 11.90 | 11.91 | 11.40 | 11.45 | 4,822,190 | -0.47(-3.94%) |
May 22, 2024 | 11.79 | 12.04 | 11.67 | 11.92 | 3,589,123 | +0.09(+0.76%) |
May 21, 2024 | 12.05 | 12.23 | 11.79 | 11.83 | 4,688,042 | -0.47(-3.82%) |
May 20, 2024 | 12.70 | 12.83 | 12.27 | 12.30 | 4,131,148 | -0.43(-3.38%) |
May 17, 2024 | 12.83 | 12.86 | 12.55 | 12.73 | 3,357,025 | -0.17(-1.32%) |
May 16, 2024 | 12.72 | 12.94 | 12.67 | 12.90 | 4,005,473 | +0.09(+0.70%) |
May 15, 2024 | 13.05 | 13.10 | 12.70 | 12.81 | 4,519,768 | +0.07(+0.55%) |
May 14, 2024 | 12.74 | 13.41 | 12.69 | 12.74 | 7,244,195 | +0.29(+2.33%) |
May 13, 2024 | 12.03 | 12.60 | 11.98 | 12.45 | 5,278,260 | +0.50(+4.18%) |
May 10, 2024 | 12.26 | 12.28 | 11.88 | 11.95 | 5,812,018 | -0.29(-2.37%) |
May 09, 2024 | 12.25 | 12.38 | 12.07 | 12.24 | 7,631,482 | +0.04(+0.33%) |
May 08, 2024 | 12.70 | 12.70 | 12.17 | 12.20 | 5,303,192 | -0.68(-5.28%) |
May 07, 2024 | 12.80 | 12.94 | 12.62 | 12.88 | 4,247,865 | +0.09(+0.70%) |
May 06, 2024 | 12.92 | 12.99 | 12.69 | 12.79 | 3,861,390 | +0.01(+0.08%) |
May 03, 2024 | 13.20 | 13.47 | 12.77 | 12.78 | 6,206,909 | -0.21(-1.62%) |
May 02, 2024 | 13.03 | 13.11 | 12.60 | 12.99 | 5,026,015 | +0.18(+1.41%) |