Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.13 | 11.32 | 11.00 | 11.00 | 862,863 | -0.23(-2.05%) |
Jul 18, 2024 | 11.61 | 11.79 | 11.22 | 11.23 | 901,338 | -0.42(-3.61%) |
Jul 17, 2024 | 11.27 | 11.75 | 11.20 | 11.65 | 1,955,475 | +0.44(+3.93%) |
Jul 16, 2024 | 11.25 | 11.35 | 11.03 | 11.21 | 2,430,787 | -0.17(-1.49%) |
Jul 15, 2024 | 11.92 | 11.92 | 11.34 | 11.38 | 1,602,344 | -0.57(-4.77%) |
Jul 12, 2024 | 12.00 | 12.22 | 11.92 | 11.95 | 1,540,153 | +0.04(+0.34%) |
Jul 11, 2024 | 11.37 | 11.98 | 11.37 | 11.91 | 1,788,280 | +0.65(+5.77%) |
Jul 10, 2024 | 11.43 | 11.46 | 10.93 | 11.26 | 1,229,368 | -0.17(-1.49%) |
Jul 09, 2024 | 11.38 | 11.63 | 11.16 | 11.43 | 1,592,593 | +0.08(+0.70%) |
Jul 08, 2024 | 11.96 | 12.06 | 11.32 | 11.35 | 2,126,324 | -0.64(-5.34%) |
Jul 05, 2024 | 12.44 | 12.45 | 11.91 | 11.99 | 1,515,541 | -0.54(-4.31%) |
Jul 03, 2024 | 12.46 | 12.55 | 12.33 | 12.53 | 466,532 | +0.11(+0.89%) |
Jul 02, 2024 | 12.38 | 12.43 | 12.21 | 12.42 | 1,046,835 | +0.01(+0.08%) |
Jul 01, 2024 | 12.58 | 12.63 | 12.25 | 12.41 | 1,708,150 | -0.16(-1.27%) |
Jun 28, 2024 | 13.14 | 13.23 | 12.54 | 12.57 | 9,482,489 | -0.53(-4.05%) |
Jun 27, 2024 | 14.07 | 14.07 | 12.84 | 13.10 | 3,439,202 | -1.02(-7.22%) |
Jun 26, 2024 | 14.02 | 14.20 | 13.98 | 14.12 | 939,904 | +0.03(+0.21%) |
Jun 25, 2024 | 14.24 | 14.49 | 14.07 | 14.09 | 972,771 | -0.08(-0.56%) |
Jun 24, 2024 | 14.21 | 14.35 | 14.07 | 14.17 | 722,522 | -0.01(-0.07%) |
Jun 21, 2024 | 14.12 | 14.26 | 13.93 | 14.18 | 1,351,341 | +0.01(+0.07%) |
Jun 20, 2024 | 14.70 | 14.72 | 14.08 | 14.17 | 1,003,688 | -0.50(-3.41%) |
Jun 18, 2024 | 14.71 | 14.77 | 14.57 | 14.67 | 563,788 | -0.03(-0.20%) |
Jun 17, 2024 | 14.40 | 14.72 | 14.37 | 14.70 | 637,291 | +0.25(+1.73%) |
Jun 14, 2024 | 14.20 | 14.47 | 14.16 | 14.45 | 862,767 | +0.12(+0.84%) |
Jun 13, 2024 | 14.30 | 14.43 | 14.25 | 14.33 | 805,083 | -0.08(-0.56%) |
Jun 12, 2024 | 14.53 | 14.58 | 14.36 | 14.41 | 609,025 | +0.10(+0.70%) |
Jun 11, 2024 | 14.56 | 14.58 | 14.17 | 14.31 | 714,926 | -0.38(-2.59%) |
Jun 10, 2024 | 14.68 | 14.80 | 14.58 | 14.69 | 781,246 | +0.00(+0.00%) |
Jun 07, 2024 | 15.10 | 15.10 | 14.67 | 14.69 | 1,034,497 | -0.45(-2.97%) |
Jun 06, 2024 | 15.26 | 15.49 | 15.05 | 15.14 | 873,485 | -0.32(-2.07%) |
Jun 05, 2024 | 15.25 | 15.48 | 15.08 | 15.46 | 1,018,811 | +0.32(+2.11%) |
Jun 04, 2024 | 15.21 | 15.23 | 15.10 | 15.14 | 680,006 | -0.18(-1.17%) |
Jun 03, 2024 | 15.50 | 15.57 | 15.13 | 15.32 | 687,856 | -0.05(-0.33%) |
May 31, 2024 | 15.00 | 15.37 | 14.91 | 15.37 | 850,423 | +0.34(+2.26%) |
May 30, 2024 | 15.16 | 15.38 | 14.99 | 15.03 | 1,198,402 | -0.03(-0.20%) |
May 29, 2024 | 15.09 | 15.26 | 15.00 | 15.06 | 1,046,028 | -0.16(-1.05%) |
May 28, 2024 | 14.93 | 15.23 | 14.85 | 15.22 | 1,395,020 | +0.40(+2.70%) |
May 24, 2024 | 14.88 | 14.97 | 14.57 | 14.82 | 1,058,940 | -0.08(-0.54%) |
May 23, 2024 | 15.06 | 15.15 | 14.90 | 14.90 | 1,147,600 | -0.11(-0.73%) |
May 22, 2024 | 14.94 | 15.18 | 14.86 | 15.01 | 1,690,129 | +0.25(+1.69%) |
May 21, 2024 | 16.23 | 16.26 | 14.44 | 14.76 | 4,565,804 | -1.27(-7.92%) |
May 20, 2024 | 16.02 | 16.15 | 15.92 | 16.03 | 2,279,280 | -0.12(-0.74%) |
May 17, 2024 | 16.18 | 16.29 | 15.89 | 16.15 | 1,423,386 | -0.10(-0.62%) |
May 16, 2024 | 15.97 | 16.43 | 15.97 | 16.25 | 2,179,144 | +0.27(+1.69%) |
May 15, 2024 | 15.29 | 16.00 | 15.19 | 15.98 | 2,024,981 | +0.90(+5.97%) |
May 14, 2024 | 14.88 | 15.09 | 14.68 | 15.08 | 859,324 | +0.16(+1.07%) |
May 13, 2024 | 14.80 | 15.10 | 14.57 | 14.92 | 1,270,771 | +0.11(+0.74%) |
May 10, 2024 | 14.41 | 14.89 | 14.38 | 14.81 | 1,228,873 | +0.56(+3.93%) |
May 09, 2024 | 13.94 | 14.29 | 13.85 | 14.25 | 1,098,200 | +0.35(+2.52%) |
May 08, 2024 | 14.50 | 14.70 | 13.85 | 13.90 | 1,097,131 | -0.80(-5.44%) |
May 07, 2024 | 14.57 | 14.77 | 14.29 | 14.70 | 886,513 | +0.16(+1.10%) |
May 06, 2024 | 14.61 | 14.69 | 14.45 | 14.54 | 847,894 | +0.06(+0.41%) |
May 03, 2024 | 14.61 | 14.69 | 14.20 | 14.48 | 1,399,250 | +0.00(+0.00%) |
May 02, 2024 | 14.03 | 14.49 | 13.96 | 14.48 | 2,099,719 | +0.61(+4.40%) |