Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.07 | 12.16 | 11.94 | 12.05 | 6,710,423 | -0.04(-0.33%) |
Jul 18, 2024 | 12.53 | 12.69 | 12.06 | 12.09 | 9,900,248 | -0.48(-3.82%) |
Jul 17, 2024 | 12.50 | 12.97 | 12.46 | 12.57 | 10,053,972 | -0.13(-1.02%) |
Jul 16, 2024 | 12.56 | 12.84 | 12.53 | 12.70 | 8,010,541 | +0.23(+1.84%) |
Jul 15, 2024 | 12.71 | 12.74 | 12.35 | 12.47 | 12,195,546 | -0.16(-1.27%) |
Jul 12, 2024 | 12.46 | 12.76 | 12.37 | 12.63 | 10,688,856 | +0.28(+2.27%) |
Jul 11, 2024 | 12.38 | 12.62 | 12.20 | 12.35 | 10,228,857 | +0.26(+2.15%) |
Jul 10, 2024 | 12.00 | 12.10 | 11.85 | 12.09 | 10,936,123 | +0.16(+1.34%) |
Jul 09, 2024 | 12.66 | 12.75 | 11.79 | 11.93 | 23,787,792 | -0.89(-6.94%) |
Jul 08, 2024 | 13.18 | 13.22 | 12.80 | 12.82 | 9,596,587 | -0.42(-3.17%) |
Jul 05, 2024 | 12.92 | 13.25 | 12.91 | 13.24 | 7,620,135 | +0.28(+2.16%) |
Jul 03, 2024 | 13.04 | 13.24 | 12.95 | 12.96 | 5,835,341 | +0.00(+0.00%) |
Jul 02, 2024 | 12.88 | 13.16 | 12.81 | 12.96 | 8,372,483 | +0.08(+0.62%) |
Jul 01, 2024 | 12.73 | 12.96 | 12.60 | 12.88 | 8,140,854 | +0.20(+1.58%) |
Jun 28, 2024 | 12.71 | 12.72 | 12.45 | 12.68 | 13,027,085 | +0.00(+0.00%) |
Jun 27, 2024 | 12.22 | 12.73 | 12.14 | 12.68 | 11,523,257 | +0.46(+3.76%) |
Jun 26, 2024 | 11.90 | 12.25 | 11.87 | 12.22 | 9,132,929 | +0.29(+2.43%) |
Jun 25, 2024 | 12.02 | 12.10 | 11.81 | 11.93 | 9,361,137 | -0.10(-0.83%) |
Jun 24, 2024 | 11.80 | 12.10 | 11.80 | 12.03 | 9,983,251 | +0.07(+0.59%) |
Jun 21, 2024 | 11.29 | 11.96 | 11.29 | 11.96 | 21,202,894 | +0.59(+5.19%) |
Jun 20, 2024 | 11.21 | 11.41 | 11.07 | 11.37 | 12,288,967 | +0.11(+0.98%) |
Jun 18, 2024 | 11.35 | 11.45 | 11.23 | 11.26 | 9,808,912 | -0.17(-1.49%) |
Jun 17, 2024 | 11.47 | 11.54 | 11.27 | 11.43 | 10,702,157 | -0.11(-0.95%) |
Jun 14, 2024 | 11.54 | 11.67 | 11.49 | 11.54 | 9,360,033 | +0.01(+0.09%) |
Jun 13, 2024 | 11.86 | 11.87 | 11.53 | 11.53 | 12,095,483 | -0.28(-2.37%) |
Jun 12, 2024 | 12.09 | 12.26 | 11.81 | 11.81 | 14,355,060 | +0.00(+0.00%) |
Jun 11, 2024 | 11.97 | 12.04 | 11.75 | 11.81 | 11,970,603 | -0.20(-1.67%) |
Jun 10, 2024 | 11.92 | 12.29 | 11.88 | 12.01 | 11,951,211 | +0.01(+0.08%) |
Jun 07, 2024 | 12.10 | 12.15 | 11.91 | 12.00 | 13,496,582 | -0.25(-2.04%) |
Jun 06, 2024 | 11.90 | 12.40 | 11.83 | 12.25 | 13,692,466 | +0.38(+3.20%) |
Jun 05, 2024 | 11.83 | 11.96 | 11.62 | 11.87 | 16,472,088 | +0.12(+1.02%) |
Jun 04, 2024 | 11.75 | 12.01 | 11.71 | 11.75 | 17,815,878 | -0.17(-1.43%) |
Jun 03, 2024 | 12.25 | 12.29 | 11.53 | 11.92 | 33,036,544 | -0.34(-2.77%) |
May 31, 2024 | 12.20 | 12.69 | 11.96 | 12.26 | 38,660,572 | +0.19(+1.57%) |
May 30, 2024 | 12.60 | 12.70 | 11.71 | 12.07 | 86,594,824 | -6.23(-34.04%) |
May 29, 2024 | 18.38 | 18.62 | 18.08 | 18.30 | 26,142,860 | -0.45(-2.40%) |
May 28, 2024 | 18.97 | 19.09 | 18.49 | 18.75 | 10,491,603 | -0.23(-1.21%) |
May 24, 2024 | 19.00 | 19.16 | 18.77 | 18.98 | 5,200,616 | -0.06(-0.32%) |
May 23, 2024 | 19.82 | 19.83 | 18.86 | 19.04 | 6,505,986 | -0.55(-2.81%) |
May 22, 2024 | 20.08 | 20.25 | 19.53 | 19.59 | 5,160,923 | -0.31(-1.56%) |
May 21, 2024 | 20.12 | 20.36 | 19.84 | 19.90 | 5,103,829 | -0.41(-2.02%) |
May 20, 2024 | 20.37 | 20.50 | 20.15 | 20.31 | 3,747,267 | -0.10(-0.49%) |
May 17, 2024 | 20.21 | 20.59 | 20.05 | 20.41 | 5,148,231 | +0.22(+1.09%) |
May 16, 2024 | 20.67 | 20.87 | 20.19 | 20.19 | 5,364,393 | -0.55(-2.65%) |
May 15, 2024 | 20.67 | 20.95 | 20.41 | 20.74 | 6,546,798 | +0.54(+2.67%) |
May 14, 2024 | 19.98 | 20.47 | 19.95 | 20.20 | 5,650,789 | +0.40(+2.02%) |
May 13, 2024 | 19.42 | 20.20 | 19.37 | 19.80 | 6,972,263 | +0.58(+3.02%) |
May 10, 2024 | 19.46 | 19.56 | 19.11 | 19.22 | 5,154,837 | -0.17(-0.88%) |
May 09, 2024 | 19.77 | 19.86 | 19.33 | 19.39 | 5,734,405 | -0.51(-2.56%) |
May 08, 2024 | 19.65 | 19.93 | 19.59 | 19.90 | 4,734,178 | -0.12(-0.60%) |
May 07, 2024 | 19.68 | 20.08 | 19.54 | 20.02 | 5,337,458 | +0.17(+0.86%) |
May 06, 2024 | 19.66 | 19.90 | 19.60 | 19.85 | 4,226,390 | +0.37(+1.90%) |
May 03, 2024 | 19.81 | 19.88 | 19.36 | 19.48 | 3,862,426 | +0.18(+0.93%) |
May 02, 2024 | 19.51 | 19.57 | 18.88 | 19.30 | 4,596,390 | +0.06(+0.31%) |