Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.65 | 11.65 | 11.44 | 11.52 | 6,278,058 | -0.11(-0.95%) |
Jul 18, 2024 | 11.86 | 11.89 | 11.61 | 11.63 | 10,673,702 | -0.24(-2.02%) |
Jul 17, 2024 | 11.82 | 11.97 | 11.80 | 11.87 | 7,941,925 | -0.08(-0.67%) |
Jul 16, 2024 | 11.55 | 11.96 | 11.45 | 11.95 | 9,594,421 | +0.37(+3.20%) |
Jul 15, 2024 | 11.63 | 11.64 | 11.42 | 11.58 | 6,527,541 | +0.02(+0.17%) |
Jul 12, 2024 | 11.72 | 11.79 | 11.35 | 11.56 | 9,730,366 | -0.17(-1.45%) |
Jul 11, 2024 | 11.79 | 11.88 | 11.64 | 11.73 | 9,201,815 | +0.03(+0.26%) |
Jul 10, 2024 | 11.57 | 11.82 | 11.49 | 11.70 | 16,334,553 | +0.17(+1.47%) |
Jul 09, 2024 | 11.06 | 11.56 | 11.05 | 11.53 | 22,316,152 | +0.35(+3.13%) |
Jul 08, 2024 | 11.96 | 11.96 | 11.11 | 11.18 | 42,640,400 | -0.63(-5.33%) |
Jul 05, 2024 | 11.45 | 11.86 | 11.35 | 11.81 | 20,846,466 | +0.35(+3.05%) |
Jul 03, 2024 | 12.12 | 12.13 | 11.39 | 11.46 | 35,905,168 | +0.74(+6.90%) |
Jul 02, 2024 | 10.50 | 10.75 | 10.31 | 10.72 | 19,721,208 | +0.58(+5.72%) |
Jul 01, 2024 | 10.39 | 10.48 | 10.05 | 10.14 | 11,103,365 | -0.25(-2.41%) |
Jun 28, 2024 | 10.27 | 10.48 | 10.21 | 10.39 | 14,708,825 | +0.13(+1.27%) |
Jun 27, 2024 | 9.950 | 10.29 | 9.930 | 10.26 | 12,020,559 | +0.29(+2.91%) |
Jun 26, 2024 | 10.05 | 10.10 | 9.865 | 9.970 | 9,633,827 | -0.14(-1.38%) |
Jun 25, 2024 | 10.06 | 10.25 | 9.830 | 10.11 | 12,960,985 | -0.18(-1.75%) |
Jun 24, 2024 | 10.13 | 10.38 | 10.00 | 10.29 | 9,450,248 | +0.14(+1.38%) |
Jun 21, 2024 | 10.01 | 10.27 | 10.01 | 10.15 | 22,357,468 | +0.09(+0.89%) |
Jun 20, 2024 | 9.610 | 10.09 | 9.590 | 10.06 | 22,288,218 | +0.45(+4.68%) |
Jun 18, 2024 | 9.810 | 9.910 | 9.540 | 9.610 | 14,859,968 | -0.22(-2.24%) |
Jun 17, 2024 | 10.11 | 10.16 | 9.810 | 9.830 | 15,292,923 | -0.29(-2.87%) |
Jun 14, 2024 | 10.28 | 10.61 | 10.10 | 10.12 | 15,242,055 | -0.18(-1.74%) |
Jun 13, 2024 | 10.93 | 10.93 | 10.18 | 10.30 | 30,595,544 | -0.77(-6.92%) |
Jun 12, 2024 | 10.63 | 11.11 | 10.63 | 11.07 | 31,329,786 | +0.08(+0.72%) |
Jun 11, 2024 | 11.82 | 12.34 | 10.59 | 10.99 | 36,346,056 | -0.94(-7.85%) |
Jun 10, 2024 | 11.84 | 11.95 | 11.71 | 11.92 | 8,991,865 | -0.03(-0.25%) |
Jun 07, 2024 | 11.84 | 12.14 | 11.83 | 11.95 | 10,914,475 | +0.04(+0.33%) |
Jun 06, 2024 | 11.93 | 12.13 | 11.84 | 11.91 | 9,499,451 | -0.11(-0.91%) |
Jun 05, 2024 | 12.23 | 12.31 | 11.93 | 12.02 | 10,932,453 | -0.16(-1.31%) |
Jun 04, 2024 | 12.59 | 12.61 | 12.03 | 12.18 | 18,463,108 | -0.56(-4.38%) |
Jun 03, 2024 | 12.79 | 12.98 | 12.62 | 12.74 | 34,626,828 | +0.89(+7.47%) |
May 31, 2024 | 11.83 | 12.07 | 11.69 | 11.85 | 19,873,906 | +0.09(+0.76%) |
May 30, 2024 | 11.61 | 12.06 | 11.31 | 11.76 | 25,689,404 | +0.12(+1.03%) |
May 29, 2024 | 11.78 | 11.86 | 11.57 | 11.64 | 7,849,026 | -0.31(-2.58%) |
May 28, 2024 | 11.78 | 11.99 | 11.72 | 11.95 | 8,116,749 | +0.05(+0.42%) |
May 24, 2024 | 11.80 | 11.92 | 11.67 | 11.90 | 6,829,486 | +0.17(+1.44%) |
May 23, 2024 | 12.07 | 12.10 | 11.59 | 11.73 | 12,529,957 | -0.41(-3.36%) |
May 22, 2024 | 11.95 | 12.18 | 11.86 | 12.14 | 6,829,284 | +0.10(+0.83%) |
May 21, 2024 | 11.85 | 12.22 | 11.84 | 12.04 | 11,540,443 | +0.08(+0.67%) |
May 20, 2024 | 12.23 | 12.23 | 11.84 | 11.96 | 10,389,954 | +0.00(+0.00%) |
May 17, 2024 | 12.52 | 12.54 | 11.96 | 11.96 | 17,212,272 | -0.62(-4.91%) |
May 16, 2024 | 12.43 | 12.69 | 12.42 | 12.58 | 8,181,410 | +0.08(+0.64%) |
May 15, 2024 | 12.26 | 12.61 | 12.26 | 12.50 | 12,111,665 | +0.23(+1.87%) |
May 14, 2024 | 13.09 | 13.29 | 11.83 | 12.27 | 29,739,042 | -0.68(-5.23%) |
May 13, 2024 | 12.99 | 13.33 | 12.92 | 12.95 | 8,971,575 | -0.04(-0.31%) |
May 10, 2024 | 13.07 | 13.18 | 12.94 | 12.99 | 9,541,436 | -0.03(-0.23%) |
May 09, 2024 | 12.76 | 13.05 | 12.64 | 13.02 | 10,577,394 | +0.26(+2.03%) |
May 08, 2024 | 12.74 | 12.85 | 12.54 | 12.76 | 12,064,480 | -0.07(-0.54%) |
May 07, 2024 | 13.18 | 13.29 | 12.78 | 12.83 | 15,627,083 | -0.40(-3.01%) |
May 06, 2024 | 13.27 | 13.72 | 13.12 | 13.22 | 23,692,130 | +0.40(+3.10%) |
May 03, 2024 | 14.28 | 14.47 | 12.80 | 12.83 | 67,380,640 | -0.97(-7.00%) |
May 02, 2024 | 12.21 | 13.93 | 12.00 | 13.79 | 65,015,788 | +1.59(+13.05%) |