Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.88 | 14.11 | 13.64 | 13.93 | 966,796 | -0.02(-0.14%) |
Jul 18, 2024 | 14.37 | 14.79 | 13.75 | 13.95 | 1,248,513 | -0.49(-3.39%) |
Jul 17, 2024 | 13.81 | 14.61 | 13.71 | 14.44 | 1,709,943 | +0.39(+2.78%) |
Jul 16, 2024 | 12.91 | 14.10 | 12.90 | 14.05 | 1,862,310 | +1.17(+9.08%) |
Jul 15, 2024 | 12.40 | 12.99 | 12.29 | 12.88 | 1,479,625 | +0.56(+4.55%) |
Jul 12, 2024 | 12.32 | 12.44 | 12.02 | 12.32 | 961,916 | +0.15(+1.23%) |
Jul 11, 2024 | 12.08 | 12.33 | 11.90 | 12.17 | 1,483,859 | +0.51(+4.37%) |
Jul 10, 2024 | 11.61 | 11.70 | 11.12 | 11.66 | 825,704 | +0.12(+1.04%) |
Jul 09, 2024 | 11.31 | 11.55 | 11.18 | 11.54 | 676,838 | +0.24(+2.12%) |
Jul 08, 2024 | 10.74 | 11.37 | 10.65 | 11.30 | 879,647 | +0.58(+5.41%) |
Jul 05, 2024 | 10.47 | 10.80 | 10.39 | 10.72 | 674,197 | +0.21(+2.00%) |
Jul 03, 2024 | 10.63 | 10.98 | 10.50 | 10.51 | 628,858 | -0.12(-1.13%) |
Jul 02, 2024 | 10.75 | 10.89 | 10.31 | 10.63 | 1,139,070 | -0.06(-0.56%) |
Jul 01, 2024 | 11.29 | 11.35 | 10.57 | 10.69 | 1,076,175 | -0.60(-5.27%) |
Jun 28, 2024 | 11.30 | 11.35 | 11.09 | 11.29 | 2,368,221 | +0.06(+0.58%) |
Jun 27, 2024 | 11.10 | 11.37 | 10.98 | 11.22 | 796,054 | +0.18(+1.63%) |
Jun 26, 2024 | 10.56 | 11.05 | 10.43 | 11.04 | 769,461 | +0.44(+4.15%) |
Jun 25, 2024 | 10.51 | 10.72 | 10.48 | 10.60 | 858,856 | +0.03(+0.28%) |
Jun 24, 2024 | 10.67 | 10.81 | 10.51 | 10.57 | 888,772 | -0.10(-0.94%) |
Jun 21, 2024 | 10.79 | 11.07 | 10.53 | 10.67 | 2,252,808 | -0.13(-1.20%) |
Jun 20, 2024 | 10.45 | 10.96 | 10.45 | 10.80 | 1,118,316 | +0.27(+2.56%) |
Jun 18, 2024 | 10.68 | 10.89 | 10.50 | 10.53 | 857,466 | -0.22(-2.05%) |
Jun 17, 2024 | 10.52 | 10.90 | 10.52 | 10.75 | 705,934 | +0.10(+0.94%) |
Jun 14, 2024 | 10.46 | 10.77 | 10.46 | 10.65 | 659,592 | -0.07(-0.65%) |
Jun 13, 2024 | 11.43 | 11.68 | 10.71 | 10.72 | 942,314 | -0.67(-5.88%) |
Jun 12, 2024 | 11.24 | 12.07 | 11.23 | 11.39 | 1,507,885 | +0.80(+7.55%) |
Jun 11, 2024 | 10.73 | 10.89 | 10.58 | 10.59 | 854,317 | -0.34(-3.11%) |
Jun 10, 2024 | 10.87 | 11.03 | 10.69 | 10.93 | 803,216 | -0.12(-1.09%) |
Jun 07, 2024 | 10.75 | 11.14 | 10.70 | 11.05 | 856,168 | +0.01(+0.09%) |
Jun 06, 2024 | 10.89 | 11.05 | 10.83 | 11.04 | 679,000 | +0.03(+0.27%) |
Jun 05, 2024 | 10.76 | 11.07 | 10.70 | 11.01 | 651,571 | +0.33(+3.09%) |
Jun 04, 2024 | 10.77 | 10.86 | 10.56 | 10.68 | 978,741 | -0.19(-1.75%) |
Jun 03, 2024 | 11.41 | 11.43 | 10.75 | 10.87 | 1,097,170 | -0.34(-3.03%) |
May 31, 2024 | 11.17 | 11.40 | 10.97 | 11.21 | 966,933 | +0.22(+2.00%) |
May 30, 2024 | 11.16 | 11.33 | 10.96 | 10.99 | 740,623 | +0.02(+0.18%) |
May 29, 2024 | 10.97 | 11.23 | 10.90 | 10.97 | 820,601 | -0.28(-2.49%) |
May 28, 2024 | 11.39 | 11.83 | 11.24 | 11.25 | 711,616 | +0.01(+0.09%) |
May 24, 2024 | 11.40 | 11.48 | 11.14 | 11.24 | 662,490 | -0.02(-0.18%) |
May 23, 2024 | 11.90 | 12.01 | 11.24 | 11.26 | 937,491 | -0.53(-4.50%) |
May 22, 2024 | 12.39 | 12.44 | 11.76 | 11.79 | 1,167,042 | -0.70(-5.60%) |
May 21, 2024 | 12.33 | 12.57 | 12.29 | 12.49 | 697,763 | +0.06(+0.48%) |
May 20, 2024 | 12.24 | 12.57 | 12.08 | 12.43 | 814,076 | +0.13(+1.06%) |
May 17, 2024 | 12.87 | 12.93 | 12.28 | 12.30 | 1,011,056 | -0.57(-4.43%) |
May 16, 2024 | 12.83 | 12.94 | 12.57 | 12.87 | 776,281 | +0.04(+0.31%) |
May 15, 2024 | 13.29 | 13.40 | 12.49 | 12.83 | 1,060,650 | -0.10(-0.77%) |
May 14, 2024 | 12.89 | 13.39 | 12.83 | 12.93 | 1,575,428 | +0.36(+2.86%) |
May 13, 2024 | 12.53 | 13.35 | 12.48 | 12.57 | 1,664,366 | +0.20(+1.62%) |
May 10, 2024 | 12.40 | 12.68 | 12.22 | 12.37 | 858,448 | +0.02(+0.16%) |
May 09, 2024 | 11.90 | 12.37 | 11.90 | 12.35 | 757,248 | +0.55(+4.64%) |
May 08, 2024 | 11.79 | 11.97 | 11.60 | 11.80 | 699,130 | -0.25(-2.07%) |
May 07, 2024 | 12.00 | 12.33 | 11.97 | 12.05 | 923,218 | +0.13(+1.09%) |
May 06, 2024 | 11.69 | 11.94 | 11.55 | 11.92 | 846,265 | +0.35(+3.01%) |
May 03, 2024 | 11.57 | 12.13 | 11.35 | 11.57 | 1,468,435 | +0.37(+3.29%) |
May 02, 2024 | 10.49 | 11.53 | 10.43 | 11.20 | 2,377,951 | +1.10(+10.84%) |