Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 12.41 | 13.03 | 12.38 | 12.85 | 1,067,241 | +0.50(+4.05%) |
Jul 24, 2024 | 12.43 | 12.65 | 12.27 | 12.35 | 1,381,777 | -0.14(-1.12%) |
Jul 23, 2024 | 12.77 | 12.82 | 12.44 | 12.49 | 2,295,880 | -0.40(-3.10%) |
Jul 22, 2024 | 12.70 | 12.92 | 12.45 | 12.89 | 1,216,323 | +0.23(+1.82%) |
Jul 19, 2024 | 12.71 | 12.82 | 12.43 | 12.66 | 1,378,816 | -0.07(-0.55%) |
Jul 18, 2024 | 12.80 | 13.46 | 12.70 | 12.73 | 1,961,045 | -0.13(-1.01%) |
Jul 17, 2024 | 12.52 | 13.07 | 12.49 | 12.86 | 1,925,484 | +0.28(+2.23%) |
Jul 16, 2024 | 12.19 | 12.61 | 12.12 | 12.58 | 1,761,979 | +0.46(+3.80%) |
Jul 15, 2024 | 12.34 | 12.34 | 12.06 | 12.12 | 2,056,258 | -0.20(-1.62%) |
Jul 12, 2024 | 12.25 | 12.44 | 12.06 | 12.32 | 2,210,501 | +0.18(+1.48%) |
Jul 11, 2024 | 11.50 | 12.17 | 11.44 | 12.14 | 2,465,895 | +0.89(+7.91%) |
Jul 10, 2024 | 10.63 | 11.28 | 10.62 | 11.25 | 2,098,791 | +0.58(+5.44%) |
Jul 09, 2024 | 10.90 | 10.91 | 10.59 | 10.67 | 1,684,824 | -0.32(-2.91%) |
Jul 08, 2024 | 11.00 | 11.07 | 10.72 | 10.99 | 2,470,246 | +0.10(+0.92%) |
Jul 05, 2024 | 11.15 | 11.16 | 10.78 | 10.89 | 2,234,434 | -0.27(-2.42%) |
Jul 03, 2024 | 11.19 | 11.36 | 11.09 | 11.16 | 985,094 | -0.02(-0.18%) |
Jul 02, 2024 | 11.46 | 11.46 | 10.96 | 11.18 | 2,941,963 | -0.24(-2.10%) |
Jul 01, 2024 | 11.56 | 11.83 | 11.37 | 11.42 | 2,528,386 | -0.04(-0.35%) |
Jun 28, 2024 | 10.69 | 11.52 | 10.69 | 11.46 | 4,391,510 | +0.78(+7.30%) |
Jun 27, 2024 | 10.70 | 10.83 | 10.55 | 10.68 | 2,877,867 | -0.10(-0.93%) |
Jun 26, 2024 | 11.15 | 11.16 | 10.76 | 10.78 | 4,449,587 | -0.40(-3.58%) |
Jun 25, 2024 | 12.10 | 12.12 | 11.17 | 11.18 | 3,323,117 | -0.86(-7.14%) |
Jun 24, 2024 | 11.92 | 12.31 | 11.90 | 12.04 | 5,091,307 | -0.04(-0.33%) |
Jun 21, 2024 | 11.90 | 12.18 | 11.59 | 12.08 | 49,135,136 | +0.21(+1.77%) |
Jun 20, 2024 | 11.48 | 11.96 | 11.40 | 11.87 | 3,827,636 | +0.32(+2.77%) |
Jun 18, 2024 | 11.64 | 11.96 | 11.55 | 11.55 | 3,143,498 | -0.09(-0.77%) |
Jun 17, 2024 | 11.02 | 11.78 | 11.02 | 11.64 | 4,050,151 | +0.57(+5.15%) |
Jun 14, 2024 | 11.23 | 11.44 | 11.02 | 11.07 | 2,362,797 | -0.26(-2.29%) |
Jun 13, 2024 | 11.34 | 11.49 | 11.17 | 11.33 | 2,283,532 | -0.03(-0.26%) |
Jun 12, 2024 | 11.64 | 11.76 | 11.36 | 11.36 | 2,910,378 | -0.12(-1.04%) |
Jun 11, 2024 | 12.33 | 12.33 | 11.46 | 11.48 | 3,748,059 | -0.92(-7.39%) |
Jun 10, 2024 | 12.32 | 12.68 | 12.21 | 12.40 | 4,289,650 | +0.21(+1.72%) |
Jun 07, 2024 | 11.98 | 12.25 | 11.91 | 12.19 | 2,092,485 | +0.07(+0.58%) |
Jun 06, 2024 | 11.87 | 12.28 | 11.86 | 12.12 | 1,930,441 | +0.18(+1.50%) |
Jun 05, 2024 | 12.25 | 12.25 | 11.83 | 11.94 | 2,076,138 | -0.31(-2.52%) |
Jun 04, 2024 | 12.01 | 12.47 | 11.96 | 12.25 | 4,200,162 | +0.18(+1.49%) |
Jun 03, 2024 | 11.74 | 12.11 | 11.59 | 12.07 | 4,072,239 | +0.52(+4.48%) |
May 31, 2024 | 11.03 | 11.66 | 10.98 | 11.55 | 13,349,594 | +0.58(+5.26%) |
May 30, 2024 | 10.54 | 11.07 | 10.50 | 10.97 | 3,992,247 | +0.54(+5.15%) |
May 29, 2024 | 10.11 | 10.48 | 10.07 | 10.43 | 3,446,683 | +0.16(+1.55%) |
May 28, 2024 | 10.63 | 10.84 | 10.17 | 10.27 | 4,003,530 | -0.32(-3.01%) |
May 24, 2024 | 10.75 | 10.77 | 10.39 | 10.59 | 3,446,094 | -0.07(-0.65%) |
May 23, 2024 | 11.14 | 11.16 | 10.66 | 10.66 | 2,499,203 | -0.50(-4.46%) |
May 22, 2024 | 11.50 | 11.50 | 11.08 | 11.16 | 2,606,324 | -0.42(-3.61%) |
May 21, 2024 | 11.93 | 11.99 | 11.11 | 11.58 | 4,883,017 | -0.27(-2.27%) |
May 20, 2024 | 12.04 | 12.10 | 11.84 | 11.85 | 1,812,022 | -0.17(-1.41%) |
May 17, 2024 | 12.18 | 12.27 | 11.99 | 12.02 | 5,378,565 | -0.17(-1.39%) |
May 16, 2024 | 12.05 | 12.24 | 11.95 | 12.19 | 2,357,374 | +0.09(+0.74%) |
May 15, 2024 | 12.46 | 12.50 | 12.07 | 12.10 | 1,826,565 | -0.18(-1.46%) |
May 14, 2024 | 12.58 | 12.65 | 12.13 | 12.28 | 2,808,361 | -0.16(-1.28%) |
May 13, 2024 | 12.76 | 12.87 | 12.42 | 12.44 | 1,972,882 | -0.27(-2.12%) |
May 10, 2024 | 12.93 | 12.93 | 12.43 | 12.70 | 2,642,812 | -0.22(-1.70%) |
May 09, 2024 | 12.94 | 12.99 | 12.76 | 12.92 | 1,725,723 | -0.05(-0.38%) |
May 08, 2024 | 12.98 | 13.02 | 12.81 | 12.97 | 2,321,174 | -0.14(-1.06%) |
May 07, 2024 | 13.66 | 13.66 | 13.11 | 13.11 | 2,777,375 | -0.48(-3.52%) |
May 06, 2024 | 14.04 | 14.23 | 13.49 | 13.59 | 2,970,178 | -0.30(-2.15%) |
May 03, 2024 | 13.69 | 14.24 | 13.56 | 13.89 | 3,986,332 | +0.39(+2.88%) |
May 02, 2024 | 13.24 | 13.61 | 12.73 | 13.50 | 5,606,334 | +0.31(+2.34%) |