Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 12.75 | 13.47 | 12.26 | 12.45 | 525,403 | -0.41(-3.19%) |
Jul 17, 2024 | 13.17 | 13.42 | 12.62 | 12.86 | 501,246 | -0.64(-4.74%) |
Jul 16, 2024 | 13.38 | 13.83 | 13.35 | 13.50 | 863,741 | +0.27(+2.04%) |
Jul 15, 2024 | 13.01 | 13.44 | 12.83 | 13.23 | 789,595 | +0.48(+3.76%) |
Jul 12, 2024 | 12.75 | 13.14 | 12.39 | 12.75 | 826,533 | +0.25(+2.00%) |
Jul 11, 2024 | 11.44 | 12.63 | 11.40 | 12.50 | 1,146,591 | +1.41(+12.71%) |
Jul 10, 2024 | 10.98 | 11.18 | 10.79 | 11.09 | 492,795 | +0.05(+0.45%) |
Jul 09, 2024 | 10.99 | 11.08 | 10.74 | 11.04 | 875,349 | +0.18(+1.66%) |
Jul 08, 2024 | 11.01 | 11.40 | 10.54 | 10.86 | 1,151,523 | +0.34(+3.23%) |
Jul 05, 2024 | 10.60 | 10.60 | 10.29 | 10.52 | 295,875 | -0.06(-0.57%) |
Jul 03, 2024 | 10.63 | 10.70 | 10.36 | 10.58 | 137,045 | -0.02(-0.19%) |
Jul 02, 2024 | 10.82 | 10.82 | 10.55 | 10.60 | 427,665 | -0.26(-2.39%) |
Jul 01, 2024 | 10.85 | 10.93 | 10.56 | 10.86 | 437,367 | +0.11(+1.02%) |
Jun 28, 2024 | 10.69 | 11.10 | 10.49 | 10.75 | 2,958,227 | +0.09(+0.84%) |
Jun 27, 2024 | 10.54 | 10.73 | 10.34 | 10.66 | 428,996 | +0.08(+0.76%) |
Jun 26, 2024 | 10.83 | 10.85 | 10.52 | 10.58 | 465,042 | -0.34(-3.11%) |
Jun 25, 2024 | 11.42 | 11.42 | 10.77 | 10.92 | 529,215 | -0.43(-3.79%) |
Jun 24, 2024 | 11.16 | 11.56 | 11.08 | 11.35 | 700,238 | +0.36(+3.28%) |
Jun 21, 2024 | 10.82 | 11.17 | 10.80 | 10.99 | 974,872 | +0.23(+2.14%) |
Jun 20, 2024 | 10.64 | 10.85 | 10.52 | 10.76 | 528,657 | +0.05(+0.47%) |
Jun 18, 2024 | 11.17 | 11.23 | 10.43 | 10.71 | 491,264 | -0.49(-4.37%) |
Jun 17, 2024 | 11.66 | 11.91 | 11.08 | 11.20 | 316,874 | -0.60(-5.08%) |
Jun 14, 2024 | 11.83 | 12.03 | 11.67 | 11.80 | 272,258 | -0.17(-1.42%) |
Jun 13, 2024 | 11.74 | 12.38 | 11.74 | 11.97 | 351,121 | +0.21(+1.79%) |
Jun 12, 2024 | 11.87 | 12.04 | 11.60 | 11.76 | 1,048,002 | +0.47(+4.16%) |
Jun 11, 2024 | 11.42 | 11.44 | 11.02 | 11.29 | 371,366 | -0.22(-1.91%) |
Jun 10, 2024 | 11.06 | 11.52 | 10.60 | 11.51 | 589,930 | +0.36(+3.23%) |
Jun 07, 2024 | 11.20 | 11.78 | 10.94 | 11.15 | 949,418 | -0.39(-3.38%) |
Jun 06, 2024 | 12.26 | 12.27 | 11.44 | 11.54 | 511,539 | -0.56(-4.63%) |
Jun 05, 2024 | 12.24 | 12.43 | 11.91 | 12.10 | 496,401 | -0.04(-0.33%) |
Jun 04, 2024 | 11.99 | 12.31 | 11.76 | 12.14 | 1,395,699 | +0.09(+0.75%) |
Jun 03, 2024 | 12.38 | 12.86 | 11.79 | 12.05 | 629,564 | -0.08(-0.66%) |
May 31, 2024 | 12.29 | 12.61 | 12.01 | 12.13 | 447,621 | -0.04(-0.33%) |
May 30, 2024 | 12.75 | 12.85 | 12.00 | 12.17 | 440,330 | -0.45(-3.57%) |
May 29, 2024 | 12.67 | 12.86 | 12.45 | 12.62 | 352,811 | -0.26(-2.02%) |
May 28, 2024 | 12.98 | 13.02 | 12.36 | 12.88 | 881,075 | +0.15(+1.18%) |
May 24, 2024 | 13.51 | 13.85 | 12.66 | 12.73 | 317,544 | -0.67(-5.00%) |
May 23, 2024 | 14.29 | 14.32 | 13.18 | 13.40 | 734,131 | -0.78(-5.50%) |
May 22, 2024 | 14.58 | 15.06 | 14.11 | 14.18 | 270,302 | -0.41(-2.81%) |
May 21, 2024 | 15.01 | 15.19 | 14.44 | 14.59 | 302,015 | -0.53(-3.51%) |
May 20, 2024 | 15.33 | 15.87 | 15.09 | 15.12 | 478,683 | -0.15(-0.98%) |
May 17, 2024 | 15.65 | 15.87 | 15.23 | 15.27 | 372,754 | -0.34(-2.18%) |
May 16, 2024 | 15.39 | 16.00 | 15.34 | 15.61 | 427,717 | +0.25(+1.63%) |
May 15, 2024 | 14.56 | 16.52 | 14.36 | 15.36 | 1,269,935 | +1.22(+8.63%) |
May 14, 2024 | 14.32 | 14.81 | 13.64 | 14.14 | 974,195 | +0.47(+3.44%) |
May 13, 2024 | 14.02 | 14.60 | 13.50 | 13.67 | 392,358 | -0.14(-1.01%) |
May 10, 2024 | 13.95 | 14.00 | 13.32 | 13.81 | 487,214 | +0.00(+0.00%) |
May 09, 2024 | 13.50 | 14.10 | 13.29 | 13.81 | 417,228 | +0.40(+2.98%) |
May 08, 2024 | 13.71 | 13.89 | 13.07 | 13.41 | 222,542 | -0.38(-2.76%) |
May 07, 2024 | 14.00 | 14.12 | 12.94 | 13.79 | 322,966 | +0.00(+0.00%) |
May 06, 2024 | 14.09 | 14.33 | 13.71 | 13.79 | 306,975 | -0.19(-1.36%) |
May 03, 2024 | 13.80 | 14.09 | 13.58 | 13.98 | 302,700 | +0.73(+5.51%) |
May 02, 2024 | 12.84 | 13.33 | 12.68 | 13.25 | 244,896 | +0.59(+4.66%) |