Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.92 | 12.02 | 11.79 | 11.88 | 1,273,306 | -0.06(-0.50%) |
Jul 18, 2024 | 11.89 | 12.29 | 11.79 | 11.94 | 1,661,127 | -0.10(-0.83%) |
Jul 17, 2024 | 11.81 | 12.11 | 11.79 | 12.04 | 1,986,910 | +0.15(+1.26%) |
Jul 16, 2024 | 11.17 | 11.94 | 11.17 | 11.89 | 3,372,440 | +0.75(+6.73%) |
Jul 15, 2024 | 10.77 | 11.22 | 10.71 | 11.14 | 3,258,579 | +0.45(+4.21%) |
Jul 12, 2024 | 10.97 | 11.06 | 10.66 | 10.69 | 1,914,857 | -0.14(-1.29%) |
Jul 11, 2024 | 10.72 | 10.99 | 10.64 | 10.83 | 2,965,360 | +0.32(+3.04%) |
Jul 10, 2024 | 10.76 | 10.85 | 10.28 | 10.51 | 3,128,843 | -0.24(-2.23%) |
Jul 09, 2024 | 11.05 | 11.07 | 10.70 | 10.75 | 3,119,759 | -0.35(-3.15%) |
Jul 08, 2024 | 11.40 | 11.48 | 11.09 | 11.10 | 1,991,853 | -0.21(-1.86%) |
Jul 05, 2024 | 11.58 | 11.62 | 11.14 | 11.31 | 2,631,716 | -0.30(-2.58%) |
Jul 03, 2024 | 11.78 | 11.83 | 11.59 | 11.61 | 1,015,314 | -0.12(-1.02%) |
Jul 02, 2024 | 11.52 | 11.75 | 11.44 | 11.73 | 2,003,419 | +0.18(+1.56%) |
Jul 01, 2024 | 11.68 | 11.91 | 11.53 | 11.55 | 1,964,173 | -0.07(-0.60%) |
Jun 28, 2024 | 11.99 | 12.04 | 11.50 | 11.62 | 3,816,784 | -0.43(-3.57%) |
Jun 27, 2024 | 12.40 | 12.46 | 12.01 | 12.05 | 1,674,937 | -0.28(-2.30%) |
Jun 26, 2024 | 12.28 | 12.43 | 12.20 | 12.33 | 2,472,964 | +0.06(+0.48%) |
Jun 25, 2024 | 12.78 | 12.79 | 12.25 | 12.28 | 2,346,562 | -0.53(-4.13%) |
Jun 24, 2024 | 13.05 | 13.14 | 12.78 | 12.80 | 1,872,294 | -0.25(-1.88%) |
Jun 21, 2024 | 13.05 | 13.30 | 12.95 | 13.05 | 3,812,198 | +0.04(+0.30%) |
Jun 20, 2024 | 13.20 | 13.35 | 12.99 | 13.01 | 1,978,661 | -0.24(-1.85%) |
Jun 18, 2024 | 13.60 | 13.65 | 13.18 | 13.26 | 1,995,482 | -0.36(-2.66%) |
Jun 17, 2024 | 13.40 | 13.63 | 13.13 | 13.62 | 1,547,912 | +0.24(+1.83%) |
Jun 14, 2024 | 13.33 | 13.40 | 13.09 | 13.37 | 1,275,319 | -0.13(-0.94%) |
Jun 13, 2024 | 13.95 | 13.95 | 13.45 | 13.50 | 1,624,804 | -0.47(-3.37%) |
Jun 12, 2024 | 14.48 | 14.51 | 13.94 | 13.97 | 1,593,297 | -0.10(-0.70%) |
Jun 11, 2024 | 14.11 | 14.17 | 13.94 | 14.07 | 1,269,290 | -0.12(-0.83%) |
Jun 10, 2024 | 13.75 | 14.27 | 13.69 | 14.19 | 1,503,066 | +0.24(+1.69%) |
Jun 07, 2024 | 13.67 | 13.99 | 13.57 | 13.95 | 1,275,886 | +0.15(+1.06%) |
Jun 06, 2024 | 13.43 | 13.84 | 13.43 | 13.80 | 1,145,069 | +0.31(+2.32%) |
Jun 05, 2024 | 13.66 | 13.70 | 13.48 | 13.49 | 1,512,373 | -0.08(-0.58%) |
Jun 04, 2024 | 13.48 | 13.68 | 13.47 | 13.57 | 1,581,815 | -0.01(-0.07%) |
Jun 03, 2024 | 13.89 | 13.90 | 13.51 | 13.58 | 1,188,469 | -0.20(-1.42%) |
May 31, 2024 | 13.56 | 13.78 | 13.41 | 13.77 | 2,039,371 | +0.24(+1.81%) |
May 30, 2024 | 13.42 | 13.61 | 13.34 | 13.53 | 1,633,051 | +0.26(+1.99%) |
May 29, 2024 | 13.48 | 13.51 | 13.25 | 13.26 | 1,106,565 | -0.38(-2.80%) |
May 28, 2024 | 13.71 | 13.75 | 13.61 | 13.65 | 1,146,749 | +0.07(+0.51%) |
May 24, 2024 | 13.64 | 13.68 | 13.44 | 13.58 | 930,728 | +0.06(+0.43%) |
May 23, 2024 | 13.73 | 13.73 | 13.37 | 13.52 | 1,303,395 | -0.13(-0.93%) |
May 22, 2024 | 13.67 | 13.76 | 13.55 | 13.65 | 925,875 | -0.08(-0.57%) |
May 21, 2024 | 13.60 | 13.75 | 13.57 | 13.73 | 993,909 | +0.08(+0.57%) |
May 20, 2024 | 13.70 | 13.74 | 13.57 | 13.65 | 878,132 | -0.02(-0.14%) |
May 17, 2024 | 13.73 | 13.73 | 13.52 | 13.67 | 1,138,279 | -0.07(-0.50%) |
May 16, 2024 | 13.82 | 13.83 | 13.64 | 13.73 | 1,244,047 | -0.13(-0.92%) |
May 15, 2024 | 13.78 | 13.95 | 13.65 | 13.86 | 1,571,327 | +0.25(+1.87%) |
May 14, 2024 | 13.52 | 13.68 | 13.41 | 13.61 | 1,792,613 | +0.24(+1.83%) |
May 13, 2024 | 13.42 | 13.49 | 13.25 | 13.36 | 1,444,787 | +0.10(+0.74%) |
May 10, 2024 | 13.37 | 13.44 | 13.20 | 13.26 | 1,353,885 | -0.07(-0.51%) |
May 09, 2024 | 13.15 | 13.39 | 13.13 | 13.33 | 1,284,047 | +0.15(+1.11%) |
May 08, 2024 | 13.01 | 13.21 | 12.96 | 13.19 | 1,138,860 | +0.07(+0.52%) |
May 07, 2024 | 13.26 | 13.37 | 13.11 | 13.12 | 1,330,163 | -0.09(-0.67%) |
May 06, 2024 | 13.20 | 13.36 | 13.16 | 13.21 | 1,509,750 | +0.12(+0.90%) |
May 03, 2024 | 13.33 | 13.45 | 13.04 | 13.09 | 2,021,483 | -0.03(-0.22%) |
May 02, 2024 | 12.93 | 13.26 | 12.93 | 13.12 | 1,828,406 | +0.32(+2.53%) |