Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.70 | 10.71 | 10.35 | 10.52 | 2,756,208 | -0.18(-1.68%) |
Jul 18, 2024 | 11.21 | 11.50 | 10.68 | 10.70 | 4,768,798 | -0.50(-4.46%) |
Jul 17, 2024 | 11.43 | 11.72 | 10.97 | 11.20 | 5,497,197 | -0.53(-4.52%) |
Jul 16, 2024 | 11.23 | 11.87 | 11.05 | 11.73 | 6,982,297 | +0.60(+5.39%) |
Jul 15, 2024 | 11.39 | 11.48 | 10.72 | 11.13 | 6,245,628 | -0.63(-5.36%) |
Jul 12, 2024 | 11.75 | 12.06 | 11.30 | 11.76 | 9,125,191 | +0.94(+8.69%) |
Jul 11, 2024 | 10.43 | 10.86 | 10.20 | 10.82 | 6,259,935 | +0.93(+9.40%) |
Jul 10, 2024 | 9.490 | 10.06 | 9.460 | 9.890 | 4,691,506 | +0.45(+4.77%) |
Jul 09, 2024 | 9.670 | 9.670 | 9.370 | 9.440 | 5,464,490 | -0.26(-2.68%) |
Jul 08, 2024 | 9.720 | 9.835 | 9.520 | 9.700 | 3,627,010 | +0.08(+0.83%) |
Jul 05, 2024 | 10.15 | 10.30 | 9.605 | 9.620 | 3,720,419 | -0.49(-4.85%) |
Jul 03, 2024 | 9.790 | 10.20 | 9.600 | 10.11 | 5,972,898 | +0.48(+4.98%) |
Jul 02, 2024 | 9.570 | 10.17 | 9.340 | 9.630 | 6,333,244 | +0.06(+0.63%) |
Jul 01, 2024 | 10.43 | 10.52 | 9.520 | 9.570 | 7,341,469 | -0.69(-6.73%) |
Jun 28, 2024 | 10.69 | 10.85 | 10.05 | 10.26 | 8,604,117 | -0.34(-3.21%) |
Jun 27, 2024 | 10.44 | 10.68 | 10.23 | 10.60 | 3,980,878 | +0.21(+2.02%) |
Jun 26, 2024 | 10.61 | 10.71 | 10.25 | 10.39 | 3,756,677 | -0.32(-2.99%) |
Jun 25, 2024 | 10.92 | 10.96 | 10.54 | 10.71 | 6,109,979 | -0.25(-2.28%) |
Jun 24, 2024 | 11.21 | 11.46 | 10.91 | 10.96 | 4,956,696 | -0.33(-2.92%) |
Jun 21, 2024 | 12.25 | 12.27 | 11.11 | 11.29 | 8,211,332 | -1.04(-8.43%) |
Jun 20, 2024 | 12.52 | 12.62 | 12.15 | 12.33 | 2,929,944 | -0.49(-3.82%) |
Jun 18, 2024 | 12.27 | 12.83 | 12.22 | 12.82 | 2,952,583 | +0.42(+3.39%) |
Jun 17, 2024 | 12.38 | 12.67 | 12.10 | 12.40 | 3,073,500 | -0.02(-0.16%) |
Jun 14, 2024 | 12.93 | 13.01 | 12.38 | 12.42 | 2,919,103 | -0.56(-4.31%) |
Jun 13, 2024 | 13.14 | 13.73 | 12.65 | 12.98 | 5,391,372 | -0.15(-1.14%) |
Jun 12, 2024 | 13.93 | 14.10 | 12.99 | 13.13 | 5,204,161 | -0.01(-0.08%) |
Jun 11, 2024 | 12.90 | 13.47 | 12.28 | 13.14 | 11,137,360 | -0.85(-6.08%) |
Jun 10, 2024 | 13.14 | 14.27 | 13.14 | 13.99 | 3,992,811 | +0.55(+4.09%) |
Jun 07, 2024 | 13.43 | 13.64 | 13.13 | 13.44 | 2,828,906 | -0.26(-1.90%) |
Jun 06, 2024 | 13.72 | 14.06 | 13.50 | 13.70 | 1,957,083 | -0.20(-1.44%) |
Jun 05, 2024 | 13.58 | 14.09 | 13.36 | 13.90 | 3,779,983 | +0.34(+2.51%) |
Jun 04, 2024 | 13.68 | 13.91 | 13.49 | 13.56 | 3,494,192 | -0.26(-1.88%) |
Jun 03, 2024 | 14.12 | 14.45 | 13.74 | 13.82 | 3,371,651 | -0.36(-2.54%) |
May 31, 2024 | 14.43 | 14.69 | 13.51 | 14.18 | 5,278,778 | -0.01(-0.07%) |
May 30, 2024 | 14.00 | 14.30 | 13.45 | 14.19 | 3,478,615 | +0.38(+2.75%) |
May 29, 2024 | 13.15 | 14.06 | 13.08 | 13.81 | 3,982,773 | +0.32(+2.37%) |
May 28, 2024 | 13.71 | 13.89 | 13.22 | 13.49 | 4,784,698 | -0.10(-0.74%) |
May 24, 2024 | 12.94 | 14.04 | 12.83 | 13.59 | 9,222,813 | +0.80(+6.25%) |
May 23, 2024 | 12.94 | 12.98 | 12.38 | 12.79 | 4,504,334 | -0.19(-1.46%) |
May 22, 2024 | 11.01 | 13.04 | 11.00 | 12.98 | 15,547,843 | +1.87(+16.83%) |
May 21, 2024 | 10.63 | 11.12 | 10.60 | 11.11 | 4,761,137 | +0.37(+3.45%) |
May 20, 2024 | 10.92 | 11.00 | 10.60 | 10.74 | 4,161,058 | -0.22(-2.01%) |
May 17, 2024 | 11.31 | 11.33 | 10.85 | 10.96 | 5,760,876 | -0.38(-3.35%) |
May 16, 2024 | 12.19 | 12.35 | 11.16 | 11.34 | 9,650,663 | -0.90(-7.35%) |
May 15, 2024 | 13.17 | 13.60 | 12.13 | 12.24 | 8,040,770 | -0.38(-3.01%) |
May 14, 2024 | 13.13 | 13.50 | 12.36 | 12.62 | 5,101,232 | -0.04(-0.32%) |
May 13, 2024 | 12.98 | 13.26 | 12.63 | 12.66 | 5,335,531 | -0.10(-0.78%) |
May 10, 2024 | 14.85 | 14.85 | 12.52 | 12.76 | 15,078,262 | +0.25(+2.00%) |
May 09, 2024 | 12.34 | 12.68 | 12.21 | 12.51 | 10,407,900 | +0.00(+0.00%) |
May 08, 2024 | 12.86 | 12.94 | 12.31 | 12.51 | 7,311,668 | -0.88(-6.57%) |
May 07, 2024 | 13.83 | 13.90 | 13.29 | 13.39 | 3,407,619 | -0.35(-2.55%) |
May 06, 2024 | 13.56 | 13.94 | 13.45 | 13.74 | 3,931,478 | +0.28(+2.08%) |
May 03, 2024 | 13.57 | 13.98 | 13.35 | 13.46 | 4,630,191 | +0.40(+3.06%) |
May 02, 2024 | 12.74 | 13.10 | 12.39 | 13.06 | 6,354,022 | +0.60(+4.82%) |