Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.63 | 10.65 | 10.43 | 10.58 | 25,697,324 | -0.04(-0.38%) |
Jul 18, 2024 | 10.96 | 11.09 | 10.61 | 10.62 | 46,833,624 | -0.39(-3.54%) |
Jul 17, 2024 | 10.99 | 11.11 | 10.84 | 11.01 | 32,287,212 | -0.18(-1.61%) |
Jul 16, 2024 | 10.65 | 11.24 | 10.65 | 11.19 | 48,661,944 | +0.56(+5.27%) |
Jul 15, 2024 | 10.67 | 10.77 | 10.56 | 10.63 | 28,616,628 | -0.05(-0.47%) |
Jul 12, 2024 | 10.71 | 10.80 | 10.57 | 10.68 | 33,133,080 | -0.05(-0.47%) |
Jul 11, 2024 | 10.68 | 10.76 | 10.34 | 10.73 | 80,351,776 | -0.42(-3.77%) |
Jul 10, 2024 | 11.04 | 11.22 | 10.99 | 11.15 | 28,486,856 | +0.17(+1.55%) |
Jul 09, 2024 | 10.96 | 11.09 | 10.87 | 10.98 | 26,587,084 | +0.05(+0.46%) |
Jul 08, 2024 | 11.08 | 11.13 | 10.91 | 10.93 | 32,415,292 | -0.11(-1.00%) |
Jul 05, 2024 | 11.13 | 11.19 | 10.98 | 11.04 | 24,396,064 | -0.08(-0.72%) |
Jul 03, 2024 | 11.16 | 11.22 | 11.07 | 11.12 | 16,175,387 | +0.07(+0.63%) |
Jul 02, 2024 | 11.06 | 11.11 | 10.95 | 11.05 | 22,477,042 | +0.01(+0.09%) |
Jul 01, 2024 | 11.33 | 11.41 | 11.00 | 11.04 | 28,864,472 | -0.29(-2.56%) |
Jun 28, 2024 | 11.24 | 11.36 | 11.20 | 11.33 | 28,121,120 | +0.05(+0.44%) |
Jun 27, 2024 | 11.12 | 11.32 | 11.02 | 11.28 | 23,765,576 | +0.16(+1.44%) |
Jun 26, 2024 | 11.05 | 11.33 | 10.96 | 11.12 | 39,833,156 | -0.01(-0.09%) |
Jun 25, 2024 | 11.18 | 11.37 | 11.12 | 11.13 | 28,537,680 | -0.03(-0.27%) |
Jun 24, 2024 | 11.22 | 11.34 | 11.15 | 11.16 | 25,636,640 | -0.04(-0.36%) |
Jun 21, 2024 | 11.22 | 11.34 | 11.11 | 11.20 | 28,113,720 | -0.04(-0.36%) |
Jun 20, 2024 | 11.30 | 11.31 | 11.19 | 11.24 | 21,325,098 | -0.04(-0.35%) |
Jun 18, 2024 | 11.41 | 11.50 | 11.27 | 11.28 | 18,841,656 | -0.16(-1.40%) |
Jun 17, 2024 | 11.22 | 11.49 | 11.21 | 11.44 | 30,070,112 | +0.16(+1.42%) |
Jun 14, 2024 | 11.32 | 11.36 | 11.09 | 11.28 | 43,031,128 | -0.16(-1.40%) |
Jun 13, 2024 | 11.45 | 11.47 | 11.22 | 11.44 | 33,389,524 | -0.06(-0.52%) |
Jun 12, 2024 | 11.40 | 11.69 | 11.39 | 11.50 | 40,740,684 | +0.22(+1.95%) |
Jun 11, 2024 | 11.41 | 11.45 | 11.26 | 11.28 | 25,907,864 | -0.21(-1.83%) |
Jun 10, 2024 | 11.43 | 11.57 | 11.37 | 11.49 | 23,916,068 | -0.01(-0.09%) |
Jun 07, 2024 | 11.36 | 11.56 | 11.35 | 11.50 | 29,411,444 | +0.07(+0.61%) |
Jun 06, 2024 | 11.58 | 11.73 | 11.31 | 11.43 | 35,848,932 | -0.19(-1.64%) |
Jun 05, 2024 | 11.51 | 11.77 | 11.45 | 11.62 | 34,315,728 | +0.12(+1.04%) |
Jun 04, 2024 | 11.54 | 11.79 | 11.48 | 11.50 | 39,139,044 | -0.03(-0.26%) |
Jun 03, 2024 | 11.60 | 11.95 | 11.50 | 11.53 | 52,904,024 | +0.03(+0.26%) |
May 31, 2024 | 11.51 | 11.57 | 11.25 | 11.50 | 60,868,432 | +0.06(+0.52%) |
May 30, 2024 | 11.76 | 11.78 | 11.38 | 11.44 | 57,096,416 | -0.18(-1.55%) |
May 29, 2024 | 12.16 | 12.17 | 11.31 | 11.62 | 159,022,656 | -1.82(-13.54%) |
May 28, 2024 | 13.85 | 13.90 | 13.42 | 13.44 | 32,517,040 | -0.40(-2.89%) |
May 24, 2024 | 13.87 | 14.03 | 13.66 | 13.84 | 19,605,642 | +0.02(+0.14%) |
May 23, 2024 | 14.13 | 14.13 | 13.72 | 13.82 | 29,124,484 | -0.28(-1.99%) |
May 22, 2024 | 14.07 | 14.25 | 14.01 | 14.10 | 19,092,822 | +0.07(+0.50%) |
May 21, 2024 | 14.43 | 14.49 | 14.01 | 14.03 | 22,687,382 | -0.49(-3.37%) |
May 20, 2024 | 14.77 | 14.78 | 14.41 | 14.52 | 26,812,976 | -0.21(-1.43%) |
May 17, 2024 | 14.85 | 14.99 | 14.72 | 14.73 | 18,472,124 | -0.06(-0.41%) |
May 16, 2024 | 15.00 | 15.08 | 14.66 | 14.79 | 22,648,344 | -0.15(-1.00%) |
May 15, 2024 | 15.20 | 15.25 | 14.91 | 14.94 | 25,971,280 | -0.25(-1.65%) |
May 14, 2024 | 15.09 | 15.36 | 15.07 | 15.19 | 27,964,464 | +0.26(+1.74%) |
May 13, 2024 | 14.54 | 15.07 | 14.52 | 14.93 | 33,327,452 | +0.53(+3.68%) |
May 10, 2024 | 14.54 | 14.61 | 14.32 | 14.40 | 16,180,668 | -0.08(-0.55%) |
May 09, 2024 | 14.36 | 14.63 | 14.32 | 14.48 | 23,584,276 | +0.06(+0.42%) |
May 08, 2024 | 14.26 | 14.52 | 14.18 | 14.42 | 22,829,690 | +0.17(+1.19%) |
May 07, 2024 | 14.54 | 14.62 | 14.14 | 14.25 | 25,764,128 | -0.40(-2.73%) |
May 06, 2024 | 13.92 | 14.75 | 13.92 | 14.65 | 46,732,328 | +0.80(+5.78%) |
May 03, 2024 | 14.00 | 14.07 | 13.72 | 13.85 | 22,056,684 | -0.01(-0.07%) |
May 02, 2024 | 13.78 | 13.90 | 13.69 | 13.86 | 24,185,020 | +0.28(+2.06%) |