Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.26 | 11.37 | 11.11 | 11.19 | 1,133,533 | -0.07(-0.62%) |
Jul 18, 2024 | 11.35 | 11.48 | 11.22 | 11.26 | 1,265,586 | -0.21(-1.83%) |
Jul 17, 2024 | 10.96 | 11.57 | 10.93 | 11.47 | 2,368,844 | +0.43(+3.89%) |
Jul 16, 2024 | 10.75 | 11.08 | 10.71 | 11.04 | 1,509,395 | +0.38(+3.56%) |
Jul 15, 2024 | 10.98 | 11.17 | 10.64 | 10.66 | 2,529,571 | -0.27(-2.47%) |
Jul 12, 2024 | 10.31 | 10.96 | 10.31 | 10.93 | 4,530,366 | +0.67(+6.53%) |
Jul 11, 2024 | 9.850 | 10.28 | 9.850 | 10.26 | 2,222,121 | +0.49(+5.02%) |
Jul 10, 2024 | 9.800 | 9.870 | 9.701 | 9.770 | 1,707,904 | +0.03(+0.31%) |
Jul 09, 2024 | 10.05 | 10.10 | 9.730 | 9.740 | 1,915,309 | -0.30(-2.99%) |
Jul 08, 2024 | 10.23 | 10.30 | 10.01 | 10.04 | 1,449,052 | -0.18(-1.76%) |
Jul 05, 2024 | 10.05 | 10.24 | 9.985 | 10.22 | 1,728,276 | +0.12(+1.19%) |
Jul 03, 2024 | 9.940 | 10.17 | 9.850 | 10.10 | 1,081,073 | +0.30(+3.06%) |
Jul 02, 2024 | 10.20 | 10.21 | 9.760 | 9.800 | 3,619,378 | -0.41(-4.02%) |
Jul 01, 2024 | 10.74 | 10.75 | 10.05 | 10.21 | 3,094,684 | -0.55(-5.11%) |
Jun 28, 2024 | 10.62 | 10.81 | 10.47 | 10.76 | 4,298,045 | +0.14(+1.32%) |
Jun 27, 2024 | 10.91 | 10.91 | 10.61 | 10.62 | 1,875,629 | -0.27(-2.48%) |
Jun 26, 2024 | 11.00 | 11.15 | 10.86 | 10.89 | 1,957,976 | -0.22(-1.98%) |
Jun 25, 2024 | 11.15 | 11.15 | 10.89 | 11.11 | 1,626,216 | -0.02(-0.18%) |
Jun 24, 2024 | 11.22 | 11.26 | 11.02 | 11.13 | 1,727,885 | -0.14(-1.24%) |
Jun 21, 2024 | 11.32 | 11.37 | 11.07 | 11.27 | 1,766,862 | -0.07(-0.62%) |
Jun 20, 2024 | 11.52 | 11.56 | 11.21 | 11.34 | 1,831,132 | -0.23(-1.99%) |
Jun 18, 2024 | 11.79 | 11.84 | 11.41 | 11.57 | 1,631,921 | -0.27(-2.28%) |
Jun 17, 2024 | 11.55 | 12.01 | 11.53 | 11.84 | 1,483,102 | +0.21(+1.81%) |
Jun 14, 2024 | 11.98 | 12.02 | 11.62 | 11.63 | 1,838,536 | -0.43(-3.57%) |
Jun 13, 2024 | 12.01 | 12.14 | 11.87 | 12.06 | 2,194,218 | -0.01(-0.08%) |
Jun 12, 2024 | 11.61 | 12.13 | 11.52 | 12.07 | 3,829,519 | +0.57(+4.96%) |
Jun 11, 2024 | 11.37 | 11.75 | 11.14 | 11.50 | 3,851,733 | +0.18(+1.59%) |
Jun 10, 2024 | 11.24 | 11.37 | 10.91 | 11.32 | 4,134,064 | +0.69(+6.49%) |
Jun 07, 2024 | 10.65 | 11.06 | 10.60 | 10.63 | 2,126,531 | -0.09(-0.84%) |
Jun 06, 2024 | 10.32 | 10.81 | 10.29 | 10.72 | 2,273,492 | +0.41(+3.98%) |
Jun 05, 2024 | 10.25 | 10.37 | 10.07 | 10.31 | 2,270,886 | +0.06(+0.59%) |
Jun 04, 2024 | 10.63 | 10.67 | 10.24 | 10.25 | 2,498,023 | -0.38(-3.57%) |
Jun 03, 2024 | 11.07 | 11.51 | 10.61 | 10.63 | 3,678,703 | +0.17(+1.63%) |
May 31, 2024 | 10.23 | 10.48 | 10.18 | 10.46 | 2,345,658 | +0.30(+2.95%) |
May 30, 2024 | 10.10 | 10.20 | 9.985 | 10.16 | 2,343,894 | +0.04(+0.40%) |
May 29, 2024 | 10.68 | 10.68 | 10.12 | 10.12 | 3,437,539 | -0.64(-5.95%) |
May 28, 2024 | 11.21 | 11.21 | 10.75 | 10.76 | 2,595,624 | -0.39(-3.50%) |
May 24, 2024 | 11.31 | 11.35 | 11.13 | 11.15 | 1,497,536 | -0.16(-1.41%) |
May 23, 2024 | 11.70 | 11.74 | 11.22 | 11.31 | 2,298,177 | -0.39(-3.33%) |
May 22, 2024 | 11.69 | 11.79 | 11.61 | 11.70 | 1,143,929 | +0.01(+0.09%) |
May 21, 2024 | 11.96 | 11.96 | 11.64 | 11.69 | 1,792,893 | -0.29(-2.42%) |
May 20, 2024 | 12.00 | 12.07 | 11.79 | 11.98 | 1,984,172 | -0.06(-0.50%) |
May 17, 2024 | 11.91 | 12.09 | 11.85 | 12.04 | 1,707,180 | +0.12(+1.01%) |
May 16, 2024 | 11.90 | 12.07 | 11.68 | 11.92 | 2,193,648 | +0.10(+0.85%) |
May 15, 2024 | 11.92 | 12.01 | 11.65 | 11.82 | 3,469,582 | -0.09(-0.76%) |
May 14, 2024 | 12.42 | 12.45 | 11.85 | 11.91 | 4,337,463 | -0.41(-3.33%) |
May 13, 2024 | 12.98 | 13.10 | 12.28 | 12.32 | 2,722,736 | -0.69(-5.30%) |
May 10, 2024 | 12.98 | 13.25 | 12.83 | 13.01 | 2,133,661 | +0.07(+0.54%) |
May 09, 2024 | 13.05 | 13.15 | 12.40 | 12.94 | 4,199,797 | +0.23(+1.81%) |
May 08, 2024 | 12.71 | 12.97 | 12.57 | 12.71 | 4,337,559 | -0.11(-0.86%) |
May 07, 2024 | 12.88 | 12.89 | 12.65 | 12.82 | 3,106,934 | -0.06(-0.47%) |
May 06, 2024 | 12.87 | 12.96 | 12.67 | 12.88 | 1,892,254 | +0.22(+1.74%) |
May 03, 2024 | 12.88 | 12.91 | 12.51 | 12.66 | 1,686,941 | +0.01(+0.08%) |
May 02, 2024 | 12.55 | 12.78 | 12.43 | 12.65 | 1,547,091 | +0.16(+1.28%) |