Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 10.92 | 10.97 | 10.67 | 10.83 | 13,136,128 | -0.09(-0.82%) |
Jul 22, 2024 | 11.31 | 11.36 | 10.85 | 10.92 | 16,516,725 | -0.61(-5.29%) |
Jul 19, 2024 | 11.24 | 11.67 | 11.09 | 11.53 | 26,993,096 | +0.47(+4.25%) |
Jul 18, 2024 | 10.50 | 11.22 | 10.44 | 11.06 | 23,514,448 | +0.31(+2.88%) |
Jul 17, 2024 | 10.66 | 10.88 | 10.52 | 10.75 | 25,736,812 | +0.34(+3.27%) |
Jul 16, 2024 | 10.29 | 10.41 | 10.24 | 10.41 | 9,522,616 | +0.10(+0.97%) |
Jul 15, 2024 | 10.08 | 10.35 | 10.03 | 10.31 | 10,352,245 | +0.15(+1.48%) |
Jul 12, 2024 | 10.18 | 10.18 | 9.995 | 10.16 | 11,951,911 | -0.18(-1.74%) |
Jul 11, 2024 | 10.16 | 10.46 | 10.14 | 10.34 | 18,260,772 | +0.06(+0.58%) |
Jul 10, 2024 | 10.31 | 10.32 | 10.14 | 10.28 | 8,389,606 | -0.02(-0.19%) |
Jul 09, 2024 | 10.26 | 10.37 | 10.22 | 10.30 | 5,165,526 | +0.03(+0.29%) |
Jul 08, 2024 | 10.34 | 10.35 | 10.21 | 10.27 | 6,843,103 | -0.19(-1.82%) |
Jul 05, 2024 | 10.38 | 10.54 | 10.37 | 10.46 | 6,976,636 | +0.04(+0.38%) |
Jul 03, 2024 | 10.35 | 10.45 | 10.32 | 10.42 | 4,513,985 | +0.05(+0.48%) |
Jul 02, 2024 | 10.55 | 10.56 | 10.34 | 10.37 | 5,055,438 | -0.12(-1.14%) |
Jul 01, 2024 | 10.81 | 10.86 | 10.49 | 10.49 | 9,403,692 | -0.43(-3.94%) |
Jun 28, 2024 | 10.79 | 10.95 | 10.72 | 10.92 | 8,069,684 | +0.11(+1.02%) |
Jun 27, 2024 | 10.88 | 10.90 | 10.78 | 10.81 | 7,065,171 | -0.07(-0.64%) |
Jun 26, 2024 | 11.01 | 11.06 | 10.85 | 10.88 | 7,407,589 | -0.12(-1.09%) |
Jun 25, 2024 | 11.19 | 11.27 | 10.95 | 11.00 | 7,296,480 | -0.20(-1.79%) |
Jun 24, 2024 | 11.36 | 11.38 | 11.08 | 11.20 | 10,959,566 | -0.09(-0.80%) |
Jun 21, 2024 | 11.58 | 11.71 | 11.19 | 11.29 | 11,457,255 | -0.26(-2.25%) |
Jun 20, 2024 | 11.11 | 11.58 | 11.10 | 11.55 | 12,968,165 | +0.42(+3.77%) |
Jun 18, 2024 | 11.04 | 11.24 | 11.01 | 11.13 | 8,236,484 | -0.06(-0.54%) |
Jun 17, 2024 | 11.23 | 11.37 | 11.04 | 11.19 | 14,806,158 | -0.02(-0.18%) |
Jun 14, 2024 | 11.15 | 11.44 | 11.06 | 11.21 | 15,200,358 | +0.35(+3.22%) |
Jun 13, 2024 | 10.86 | 11.18 | 10.81 | 10.86 | 10,560,636 | -0.03(-0.28%) |
Jun 12, 2024 | 10.87 | 10.99 | 10.80 | 10.89 | 13,277,683 | -0.22(-1.98%) |
Jun 11, 2024 | 11.25 | 11.40 | 11.07 | 11.11 | 9,167,959 | +0.01(+0.09%) |
Jun 10, 2024 | 11.29 | 11.35 | 11.07 | 11.10 | 7,916,005 | -0.03(-0.27%) |
Jun 07, 2024 | 11.23 | 11.28 | 11.03 | 11.13 | 13,116,819 | -0.12(-1.07%) |
Jun 06, 2024 | 11.25 | 11.37 | 11.19 | 11.25 | 8,825,032 | -0.06(-0.53%) |
Jun 05, 2024 | 11.37 | 11.62 | 11.26 | 11.31 | 9,621,194 | -0.21(-1.82%) |
Jun 04, 2024 | 11.65 | 11.85 | 11.46 | 11.52 | 16,171,933 | +0.06(+0.52%) |
Jun 03, 2024 | 11.41 | 11.90 | 11.36 | 11.46 | 14,430,592 | -0.07(-0.61%) |
May 31, 2024 | 11.72 | 12.21 | 11.50 | 11.53 | 18,310,714 | -0.36(-3.03%) |
May 30, 2024 | 11.94 | 12.12 | 11.67 | 11.89 | 12,760,356 | -0.04(-0.34%) |
May 29, 2024 | 12.00 | 12.04 | 11.73 | 11.93 | 13,840,670 | +0.44(+3.83%) |
May 28, 2024 | 11.21 | 11.69 | 11.19 | 11.49 | 15,751,302 | +0.24(+2.13%) |
May 24, 2024 | 11.53 | 11.54 | 11.19 | 11.25 | 11,591,139 | -0.34(-2.93%) |
May 23, 2024 | 11.20 | 11.73 | 11.14 | 11.59 | 22,326,730 | +0.16(+1.40%) |
May 22, 2024 | 11.23 | 11.55 | 11.12 | 11.43 | 17,926,770 | +0.24(+2.14%) |
May 21, 2024 | 11.39 | 11.42 | 11.16 | 11.19 | 8,375,106 | -0.19(-1.67%) |
May 20, 2024 | 11.37 | 11.46 | 11.25 | 11.38 | 8,949,377 | +0.02(+0.18%) |
May 17, 2024 | 11.50 | 11.55 | 11.34 | 11.36 | 9,290,588 | -0.15(-1.30%) |
May 16, 2024 | 11.52 | 11.63 | 11.48 | 11.51 | 10,933,404 | -0.01(-0.09%) |
May 15, 2024 | 11.75 | 11.86 | 11.52 | 11.52 | 8,881,158 | -0.47(-3.92%) |
May 14, 2024 | 12.19 | 12.27 | 11.94 | 11.99 | 6,897,266 | -0.20(-1.64%) |
May 13, 2024 | 12.04 | 12.26 | 12.01 | 12.19 | 9,651,560 | +0.13(+1.08%) |
May 10, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 8,620,764 | -0.17(-1.39%) |
May 09, 2024 | 12.28 | 12.41 | 12.21 | 12.23 | 11,558,600 | -0.05(-0.41%) |
May 08, 2024 | 12.41 | 12.43 | 12.26 | 12.28 | 7,555,819 | -0.13(-1.05%) |
May 07, 2024 | 12.39 | 12.51 | 12.38 | 12.41 | 10,276,246 | +0.00(+0.00%) |
May 06, 2024 | 12.59 | 12.61 | 12.41 | 12.41 | 8,551,382 | -0.38(-2.97%) |
May 03, 2024 | 12.77 | 13.03 | 12.72 | 12.79 | 15,081,451 | -0.45(-3.40%) |
May 02, 2024 | 13.40 | 13.77 | 13.18 | 13.24 | 9,588,491 | -0.45(-3.29%) |