Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.00 | 11.01 | 10.88 | 10.93 | 20,922,016 | -0.01(-0.09%) |
Jul 18, 2024 | 11.14 | 11.16 | 10.91 | 10.94 | 32,592,892 | -0.27(-2.41%) |
Jul 17, 2024 | 11.28 | 11.35 | 11.21 | 11.21 | 35,945,396 | -0.28(-2.44%) |
Jul 16, 2024 | 11.48 | 11.49 | 11.30 | 11.49 | 25,863,268 | -0.02(-0.17%) |
Jul 15, 2024 | 11.51 | 11.60 | 11.39 | 11.51 | 17,822,812 | -0.01(-0.09%) |
Jul 12, 2024 | 11.38 | 11.59 | 11.35 | 11.52 | 21,370,002 | +0.13(+1.14%) |
Jul 11, 2024 | 11.56 | 11.59 | 11.34 | 11.39 | 26,690,368 | -0.08(-0.70%) |
Jul 10, 2024 | 11.59 | 11.60 | 11.39 | 11.47 | 21,149,180 | -0.09(-0.78%) |
Jul 09, 2024 | 11.54 | 11.67 | 11.50 | 11.56 | 38,672,760 | +0.08(+0.70%) |
Jul 08, 2024 | 11.45 | 11.53 | 11.44 | 11.48 | 27,527,860 | -0.18(-1.54%) |
Jul 05, 2024 | 11.52 | 11.66 | 11.45 | 11.66 | 26,780,494 | +0.05(+0.43%) |
Jul 03, 2024 | 11.37 | 11.67 | 11.36 | 11.61 | 32,405,940 | +0.47(+4.22%) |
Jul 02, 2024 | 11.10 | 11.18 | 10.99 | 11.14 | 25,736,696 | -0.06(-0.54%) |
Jul 01, 2024 | 11.32 | 11.32 | 11.19 | 11.20 | 27,010,828 | +0.03(+0.27%) |
Jun 28, 2024 | 11.19 | 11.28 | 11.11 | 11.17 | 24,791,880 | +0.01(+0.09%) |
Jun 27, 2024 | 11.13 | 11.19 | 10.99 | 11.16 | 24,631,692 | +0.02(+0.18%) |
Jun 26, 2024 | 11.10 | 11.20 | 11.04 | 11.14 | 25,508,490 | +0.04(+0.36%) |
Jun 25, 2024 | 11.26 | 11.26 | 11.07 | 11.10 | 20,942,444 | -0.18(-1.60%) |
Jun 24, 2024 | 11.31 | 11.35 | 11.24 | 11.28 | 26,303,432 | +0.03(+0.27%) |
Jun 21, 2024 | 11.23 | 11.31 | 11.17 | 11.25 | 24,611,692 | -0.04(-0.35%) |
Jun 20, 2024 | 11.25 | 11.34 | 11.21 | 11.29 | 27,665,358 | +0.11(+0.98%) |
Jun 18, 2024 | 11.13 | 11.28 | 11.13 | 11.18 | 18,582,046 | +0.02(+0.18%) |
Jun 17, 2024 | 11.11 | 11.16 | 11.02 | 11.16 | 22,622,336 | -0.10(-0.89%) |
Jun 14, 2024 | 11.24 | 11.32 | 11.21 | 11.26 | 16,160,519 | -0.06(-0.53%) |
Jun 13, 2024 | 11.20 | 11.36 | 11.15 | 11.32 | 23,360,724 | +0.20(+1.80%) |
Jun 12, 2024 | 11.40 | 11.43 | 11.07 | 11.12 | 31,949,766 | -0.26(-2.28%) |
Jun 11, 2024 | 11.24 | 11.40 | 11.13 | 11.38 | 38,515,896 | -0.02(-0.18%) |
Jun 10, 2024 | 11.27 | 11.45 | 11.23 | 11.40 | 20,712,948 | +0.05(+0.44%) |
Jun 07, 2024 | 11.44 | 11.54 | 11.32 | 11.35 | 28,272,668 | -0.27(-2.32%) |
Jun 06, 2024 | 11.46 | 11.67 | 11.42 | 11.62 | 28,369,844 | +0.21(+1.84%) |
Jun 05, 2024 | 11.53 | 11.55 | 11.36 | 11.41 | 29,834,644 | -0.13(-1.13%) |
Jun 04, 2024 | 11.60 | 11.60 | 11.52 | 11.54 | 25,736,900 | -0.28(-2.37%) |
Jun 03, 2024 | 11.85 | 11.93 | 11.77 | 11.82 | 29,504,248 | -0.23(-1.91%) |
May 31, 2024 | 12.13 | 12.15 | 11.96 | 12.05 | 32,279,700 | -0.06(-0.50%) |
May 30, 2024 | 12.09 | 12.21 | 11.96 | 12.11 | 28,642,018 | -0.02(-0.16%) |
May 29, 2024 | 12.22 | 12.26 | 12.08 | 12.13 | 18,881,196 | -0.23(-1.86%) |
May 28, 2024 | 12.60 | 12.62 | 12.26 | 12.36 | 25,636,644 | -0.24(-1.90%) |
May 24, 2024 | 12.60 | 12.75 | 12.56 | 12.60 | 13,988,932 | +0.02(+0.16%) |
May 23, 2024 | 12.68 | 12.70 | 12.50 | 12.58 | 23,955,368 | -0.07(-0.55%) |
May 22, 2024 | 12.81 | 12.88 | 12.60 | 12.65 | 21,326,980 | -0.23(-1.79%) |
May 21, 2024 | 13.05 | 13.14 | 12.87 | 12.88 | 27,330,596 | -0.04(-0.31%) |
May 20, 2024 | 12.90 | 13.05 | 12.81 | 12.92 | 22,793,756 | -0.07(-0.54%) |
May 17, 2024 | 12.74 | 13.01 | 12.70 | 12.99 | 26,194,870 | +0.33(+2.61%) |
May 16, 2024 | 12.68 | 12.69 | 12.54 | 12.66 | 18,660,912 | +0.10(+0.80%) |
May 15, 2024 | 12.51 | 12.57 | 12.26 | 12.56 | 27,618,700 | +0.00(+0.00%) |
May 14, 2024 | 12.56 | 12.62 | 12.46 | 12.56 | 15,578,898 | -0.01(-0.08%) |
May 13, 2024 | 12.59 | 12.66 | 12.48 | 12.57 | 18,536,172 | +0.13(+1.05%) |
May 10, 2024 | 12.63 | 12.65 | 12.43 | 12.44 | 16,457,238 | -0.14(-1.11%) |
May 09, 2024 | 12.40 | 12.59 | 12.37 | 12.58 | 22,624,824 | +0.03(+0.24%) |
May 08, 2024 | 12.50 | 12.62 | 12.46 | 12.55 | 18,126,620 | -0.14(-1.10%) |
May 07, 2024 | 12.80 | 12.88 | 12.69 | 12.69 | 24,023,564 | +0.10(+0.79%) |
May 06, 2024 | 12.66 | 12.73 | 12.59 | 12.59 | 17,205,472 | -0.02(-0.16%) |
May 03, 2024 | 12.65 | 12.67 | 12.45 | 12.61 | 23,144,424 | +0.09(+0.72%) |
May 02, 2024 | 12.45 | 12.56 | 12.34 | 12.52 | 27,526,804 | +0.32(+2.62%) |