Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 12.04 | 12.69 | 11.90 | 12.35 | 3,934,219 | +0.43(+3.61%) |
Jul 24, 2024 | 12.17 | 12.34 | 11.87 | 11.92 | 1,052,310 | -0.38(-3.09%) |
Jul 23, 2024 | 11.99 | 12.55 | 11.95 | 12.30 | 854,156 | +0.25(+2.07%) |
Jul 22, 2024 | 11.87 | 12.08 | 11.79 | 12.05 | 707,637 | +0.24(+2.03%) |
Jul 19, 2024 | 11.89 | 12.05 | 11.74 | 11.81 | 661,187 | -0.04(-0.34%) |
Jul 18, 2024 | 11.81 | 12.07 | 11.69 | 11.85 | 762,553 | -0.03(-0.25%) |
Jul 17, 2024 | 11.95 | 12.13 | 11.85 | 11.88 | 1,199,739 | -0.22(-1.82%) |
Jul 16, 2024 | 11.75 | 12.22 | 11.71 | 12.10 | 1,714,072 | +0.48(+4.13%) |
Jul 15, 2024 | 11.42 | 11.71 | 11.29 | 11.62 | 1,263,185 | +0.39(+3.47%) |
Jul 12, 2024 | 11.25 | 11.37 | 11.14 | 11.23 | 2,008,224 | +0.08(+0.72%) |
Jul 11, 2024 | 10.88 | 11.24 | 10.71 | 11.15 | 924,214 | +0.68(+6.49%) |
Jul 10, 2024 | 10.29 | 10.51 | 10.13 | 10.47 | 790,857 | +0.27(+2.65%) |
Jul 09, 2024 | 10.12 | 10.31 | 10.03 | 10.20 | 649,764 | +0.04(+0.39%) |
Jul 08, 2024 | 10.19 | 10.24 | 10.08 | 10.16 | 499,237 | +0.09(+0.89%) |
Jul 05, 2024 | 10.14 | 10.19 | 10.04 | 10.07 | 350,462 | -0.16(-1.56%) |
Jul 03, 2024 | 10.06 | 10.31 | 9.986 | 10.23 | 283,317 | +0.21(+2.10%) |
Jul 02, 2024 | 9.880 | 10.03 | 9.840 | 10.02 | 430,079 | +0.18(+1.83%) |
Jul 01, 2024 | 10.23 | 10.23 | 9.735 | 9.840 | 689,418 | -0.39(-3.81%) |
Jun 28, 2024 | 10.15 | 10.27 | 10.08 | 10.23 | 2,531,597 | +0.20(+1.99%) |
Jun 27, 2024 | 9.900 | 10.08 | 9.810 | 10.03 | 1,038,898 | +0.17(+1.72%) |
Jun 26, 2024 | 9.740 | 9.905 | 9.640 | 9.860 | 1,733,865 | +0.01(+0.10%) |
Jun 25, 2024 | 9.900 | 9.985 | 9.700 | 9.850 | 1,243,314 | -0.04(-0.40%) |
Jun 24, 2024 | 10.16 | 10.18 | 9.870 | 9.890 | 798,426 | -0.20(-1.98%) |
Jun 21, 2024 | 10.02 | 10.10 | 9.935 | 10.09 | 1,038,348 | +0.08(+0.80%) |
Jun 20, 2024 | 9.990 | 10.15 | 9.980 | 10.01 | 608,622 | -0.05(-0.50%) |
Jun 18, 2024 | 10.13 | 10.21 | 10.04 | 10.06 | 894,252 | -0.06(-0.59%) |
Jun 17, 2024 | 10.12 | 10.20 | 9.965 | 10.12 | 826,726 | +0.00(+0.00%) |
Jun 14, 2024 | 9.890 | 10.14 | 9.800 | 10.12 | 647,592 | +0.03(+0.30%) |
Jun 13, 2024 | 10.25 | 10.28 | 9.975 | 10.09 | 491,280 | -0.22(-2.13%) |
Jun 12, 2024 | 10.56 | 10.69 | 10.23 | 10.31 | 676,220 | +0.24(+2.38%) |
Jun 11, 2024 | 9.980 | 10.10 | 9.830 | 10.07 | 504,951 | -0.02(-0.20%) |
Jun 10, 2024 | 9.760 | 10.12 | 9.710 | 10.09 | 588,746 | +0.18(+1.82%) |
Jun 07, 2024 | 10.00 | 10.04 | 9.860 | 9.910 | 794,168 | -0.14(-1.39%) |
Jun 06, 2024 | 10.02 | 10.13 | 9.825 | 10.05 | 1,517,666 | -0.10(-0.99%) |
Jun 05, 2024 | 10.11 | 10.22 | 10.04 | 10.15 | 804,999 | +0.13(+1.30%) |
Jun 04, 2024 | 9.940 | 10.10 | 9.840 | 10.02 | 835,142 | -0.08(-0.79%) |
Jun 03, 2024 | 10.54 | 10.54 | 10.08 | 10.10 | 500,486 | -0.31(-2.98%) |
May 31, 2024 | 10.34 | 10.41 | 10.17 | 10.41 | 762,608 | +0.13(+1.26%) |
May 30, 2024 | 10.27 | 10.35 | 10.08 | 10.28 | 506,281 | +0.14(+1.38%) |
May 29, 2024 | 9.980 | 10.22 | 9.920 | 10.14 | 788,758 | -0.06(-0.59%) |
May 28, 2024 | 10.50 | 10.61 | 10.07 | 10.20 | 599,823 | -0.21(-2.02%) |
May 24, 2024 | 10.43 | 10.55 | 10.27 | 10.41 | 1,175,585 | +0.06(+0.58%) |
May 23, 2024 | 10.52 | 10.59 | 10.30 | 10.35 | 1,108,953 | -0.15(-1.43%) |
May 22, 2024 | 10.47 | 10.63 | 10.42 | 10.50 | 990,821 | +0.02(+0.19%) |
May 21, 2024 | 10.80 | 10.87 | 10.43 | 10.48 | 1,143,148 | -0.41(-3.76%) |
May 20, 2024 | 11.16 | 11.17 | 10.85 | 10.89 | 923,465 | -0.33(-2.94%) |
May 17, 2024 | 10.98 | 11.40 | 10.87 | 11.22 | 2,465,547 | +0.30(+2.75%) |
May 16, 2024 | 10.77 | 10.94 | 10.51 | 10.92 | 1,350,627 | +0.14(+1.30%) |
May 15, 2024 | 10.36 | 10.78 | 10.28 | 10.78 | 946,888 | +0.57(+5.57%) |
May 14, 2024 | 10.22 | 10.32 | 10.10 | 10.21 | 667,077 | +0.17(+1.69%) |
May 13, 2024 | 10.42 | 10.46 | 10.01 | 10.04 | 1,129,823 | -0.22(-2.14%) |
May 10, 2024 | 10.33 | 10.45 | 10.08 | 10.26 | 661,015 | +0.01(+0.10%) |
May 09, 2024 | 10.00 | 10.28 | 9.987 | 10.25 | 1,159,515 | +0.23(+2.29%) |
May 08, 2024 | 9.843 | 10.03 | 9.813 | 10.02 | 751,291 | +0.06(+0.60%) |
May 07, 2024 | 10.17 | 10.25 | 9.947 | 9.962 | 3,770,819 | -0.11(-1.09%) |
May 06, 2024 | 10.05 | 10.30 | 9.902 | 10.07 | 1,008,424 | +0.11(+1.10%) |
May 03, 2024 | 10.22 | 10.37 | 9.703 | 9.962 | 1,285,800 | +0.01(+0.10%) |
May 02, 2024 | 9.773 | 9.952 | 9.653 | 9.952 | 948,932 | +0.38(+3.96%) |