Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.48 | 11.57 | 11.17 | 11.31 | 1,571,524 | -0.28(-2.42%) |
Jul 18, 2024 | 11.65 | 12.07 | 11.47 | 11.59 | 1,301,291 | -0.09(-0.77%) |
Jul 17, 2024 | 11.53 | 11.92 | 11.52 | 11.68 | 2,335,052 | -0.02(-0.17%) |
Jul 16, 2024 | 11.28 | 11.73 | 11.23 | 11.70 | 1,722,467 | +0.42(+3.72%) |
Jul 15, 2024 | 11.43 | 11.70 | 11.27 | 11.28 | 1,318,441 | -0.08(-0.70%) |
Jul 12, 2024 | 11.30 | 11.49 | 11.22 | 11.36 | 1,421,386 | +0.20(+1.79%) |
Jul 11, 2024 | 10.77 | 11.23 | 10.77 | 11.16 | 1,508,869 | +0.65(+6.18%) |
Jul 10, 2024 | 10.31 | 10.54 | 10.18 | 10.51 | 1,405,630 | +0.31(+3.04%) |
Jul 09, 2024 | 10.40 | 10.42 | 10.08 | 10.20 | 2,049,996 | -0.25(-2.39%) |
Jul 08, 2024 | 10.64 | 10.93 | 10.44 | 10.45 | 1,775,858 | -0.10(-0.95%) |
Jul 05, 2024 | 10.45 | 10.63 | 10.43 | 10.55 | 2,141,482 | +0.05(+0.48%) |
Jul 03, 2024 | 10.65 | 10.65 | 10.46 | 10.50 | 891,579 | -0.07(-0.66%) |
Jul 02, 2024 | 10.74 | 10.87 | 10.45 | 10.57 | 2,328,493 | -0.15(-1.40%) |
Jul 01, 2024 | 11.24 | 11.32 | 10.67 | 10.72 | 1,487,498 | -0.41(-3.68%) |
Jun 28, 2024 | 11.07 | 11.21 | 10.86 | 11.13 | 8,143,402 | +0.14(+1.27%) |
Jun 27, 2024 | 11.01 | 11.12 | 10.80 | 10.99 | 1,579,130 | -0.02(-0.18%) |
Jun 26, 2024 | 10.87 | 11.11 | 10.86 | 11.01 | 1,644,329 | +0.03(+0.27%) |
Jun 25, 2024 | 11.04 | 11.19 | 10.79 | 10.98 | 2,119,884 | -0.10(-0.90%) |
Jun 24, 2024 | 11.19 | 11.32 | 11.07 | 11.08 | 2,337,780 | -0.02(-0.18%) |
Jun 21, 2024 | 11.30 | 11.43 | 11.06 | 11.10 | 4,445,464 | -0.21(-1.86%) |
Jun 20, 2024 | 11.22 | 11.31 | 11.01 | 11.31 | 2,203,267 | +0.02(+0.18%) |
Jun 18, 2024 | 11.94 | 12.01 | 11.13 | 11.29 | 2,322,431 | -0.60(-5.05%) |
Jun 17, 2024 | 11.79 | 12.12 | 11.68 | 11.89 | 1,472,587 | +0.15(+1.28%) |
Jun 14, 2024 | 11.60 | 11.90 | 11.46 | 11.74 | 1,257,867 | +0.01(+0.09%) |
Jun 13, 2024 | 12.00 | 12.00 | 11.52 | 11.73 | 2,804,236 | -0.27(-2.25%) |
Jun 12, 2024 | 12.08 | 12.23 | 11.90 | 12.00 | 1,255,967 | +0.20(+1.69%) |
Jun 11, 2024 | 11.83 | 11.99 | 11.75 | 11.80 | 872,906 | -0.17(-1.42%) |
Jun 10, 2024 | 11.71 | 12.07 | 11.61 | 11.97 | 1,637,295 | +0.10(+0.84%) |
Jun 07, 2024 | 11.97 | 12.09 | 11.85 | 11.87 | 1,024,434 | -0.25(-2.06%) |
Jun 06, 2024 | 12.36 | 12.47 | 12.06 | 12.12 | 958,086 | -0.24(-1.94%) |
Jun 05, 2024 | 12.23 | 12.44 | 12.09 | 12.36 | 1,383,374 | +0.16(+1.31%) |
Jun 04, 2024 | 12.20 | 12.25 | 12.01 | 12.20 | 1,602,505 | -0.14(-1.13%) |
Jun 03, 2024 | 12.55 | 12.73 | 12.34 | 12.34 | 1,513,054 | -0.35(-2.76%) |
May 31, 2024 | 12.66 | 12.82 | 12.42 | 12.69 | 1,213,811 | +0.06(+0.48%) |
May 30, 2024 | 12.60 | 12.72 | 12.54 | 12.63 | 711,958 | +0.03(+0.24%) |
May 29, 2024 | 12.45 | 12.70 | 12.43 | 12.60 | 944,905 | -0.11(-0.87%) |
May 28, 2024 | 12.65 | 13.05 | 12.60 | 12.71 | 1,166,850 | +0.15(+1.19%) |
May 24, 2024 | 12.29 | 12.60 | 12.23 | 12.56 | 1,659,692 | +0.40(+3.29%) |
May 23, 2024 | 12.53 | 12.68 | 12.09 | 12.16 | 1,880,679 | -0.41(-3.26%) |
May 22, 2024 | 12.95 | 13.06 | 12.53 | 12.57 | 2,075,071 | -0.36(-2.78%) |
May 21, 2024 | 13.10 | 13.22 | 12.85 | 12.93 | 1,682,081 | -0.22(-1.67%) |
May 20, 2024 | 13.26 | 13.35 | 12.97 | 13.15 | 2,955,135 | -0.14(-1.05%) |
May 17, 2024 | 13.75 | 13.75 | 13.25 | 13.29 | 1,649,137 | -0.43(-3.13%) |
May 16, 2024 | 13.63 | 13.79 | 13.46 | 13.72 | 1,221,712 | +0.06(+0.44%) |
May 15, 2024 | 14.13 | 14.15 | 13.51 | 13.66 | 1,596,027 | -0.28(-2.01%) |
May 14, 2024 | 13.83 | 14.01 | 13.65 | 13.94 | 2,055,050 | +0.31(+2.27%) |
May 13, 2024 | 13.56 | 13.90 | 13.50 | 13.63 | 1,289,766 | +0.15(+1.11%) |
May 10, 2024 | 13.51 | 13.51 | 13.20 | 13.48 | 924,059 | +0.03(+0.22%) |
May 09, 2024 | 13.48 | 13.53 | 13.36 | 13.45 | 718,207 | +0.05(+0.37%) |
May 08, 2024 | 13.20 | 13.54 | 13.16 | 13.40 | 1,058,552 | +0.01(+0.07%) |
May 07, 2024 | 13.42 | 13.88 | 13.34 | 13.39 | 1,799,357 | +0.03(+0.22%) |
May 06, 2024 | 13.26 | 13.68 | 13.24 | 13.36 | 1,316,483 | +0.19(+1.44%) |
May 03, 2024 | 13.38 | 13.67 | 13.14 | 13.17 | 1,483,505 | +0.08(+0.61%) |
May 02, 2024 | 12.64 | 13.20 | 12.56 | 13.09 | 2,927,319 | +0.51(+4.05%) |