Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 11.60 | 12.05 | 11.60 | 11.86 | 101,499 | +0.18(+1.54%) |
Jul 22, 2024 | 11.54 | 11.74 | 11.25 | 11.68 | 106,146 | +0.22(+1.92%) |
Jul 19, 2024 | 11.71 | 11.75 | 11.23 | 11.46 | 141,076 | -0.22(-1.88%) |
Jul 18, 2024 | 12.25 | 12.52 | 11.47 | 11.68 | 164,157 | -0.35(-2.91%) |
Jul 17, 2024 | 12.48 | 12.75 | 11.82 | 12.03 | 230,221 | -0.76(-5.94%) |
Jul 16, 2024 | 12.40 | 12.94 | 12.30 | 12.79 | 249,456 | +0.53(+4.32%) |
Jul 15, 2024 | 11.78 | 12.38 | 11.50 | 12.26 | 265,068 | +0.68(+5.87%) |
Jul 12, 2024 | 11.11 | 11.68 | 11.11 | 11.58 | 201,087 | +0.46(+4.14%) |
Jul 11, 2024 | 10.84 | 11.48 | 10.84 | 11.12 | 240,106 | +0.29(+2.68%) |
Jul 10, 2024 | 10.50 | 10.89 | 10.44 | 10.83 | 148,301 | +0.34(+3.24%) |
Jul 09, 2024 | 10.86 | 10.90 | 10.37 | 10.49 | 234,609 | -0.28(-2.60%) |
Jul 08, 2024 | 10.28 | 11.11 | 10.28 | 10.77 | 272,702 | +0.49(+4.77%) |
Jul 05, 2024 | 10.46 | 10.59 | 10.11 | 10.28 | 153,382 | -0.18(-1.72%) |
Jul 03, 2024 | 10.34 | 10.58 | 10.20 | 10.46 | 65,505 | +0.18(+1.75%) |
Jul 02, 2024 | 10.27 | 10.49 | 10.17 | 10.28 | 123,599 | -0.05(-0.48%) |
Jul 01, 2024 | 10.40 | 10.40 | 10.05 | 10.33 | 184,989 | -0.06(-0.58%) |
Jun 28, 2024 | 10.29 | 10.87 | 10.29 | 10.39 | 1,949,694 | +0.16(+1.56%) |
Jun 27, 2024 | 10.41 | 10.68 | 10.14 | 10.23 | 201,613 | -0.21(-2.01%) |
Jun 26, 2024 | 10.22 | 10.49 | 10.12 | 10.44 | 188,546 | +0.16(+1.56%) |
Jun 25, 2024 | 10.27 | 10.51 | 10.15 | 10.28 | 169,547 | +0.01(+0.10%) |
Jun 24, 2024 | 10.26 | 10.45 | 10.11 | 10.27 | 261,408 | -0.05(-0.48%) |
Jun 21, 2024 | 10.16 | 10.32 | 10.02 | 10.32 | 180,170 | +0.16(+1.57%) |
Jun 20, 2024 | 10.53 | 10.78 | 10.06 | 10.16 | 301,089 | -0.44(-4.15%) |
Jun 18, 2024 | 11.10 | 11.20 | 10.60 | 10.60 | 186,968 | -0.46(-4.16%) |
Jun 17, 2024 | 10.73 | 11.23 | 10.59 | 11.06 | 187,043 | +0.32(+2.98%) |
Jun 14, 2024 | 11.51 | 11.51 | 10.65 | 10.74 | 517,403 | -0.86(-7.41%) |
Jun 13, 2024 | 11.88 | 12.04 | 11.49 | 11.60 | 321,254 | -0.19(-1.61%) |
Jun 12, 2024 | 11.74 | 12.36 | 11.73 | 11.79 | 166,988 | +0.19(+1.64%) |
Jun 11, 2024 | 11.75 | 11.92 | 11.57 | 11.60 | 160,418 | -0.22(-1.86%) |
Jun 10, 2024 | 11.97 | 12.20 | 11.74 | 11.82 | 135,626 | -0.17(-1.42%) |
Jun 07, 2024 | 12.10 | 12.37 | 11.82 | 11.99 | 127,090 | -0.13(-1.07%) |
Jun 06, 2024 | 12.47 | 12.66 | 12.04 | 12.12 | 150,047 | -0.40(-3.19%) |
Jun 05, 2024 | 12.39 | 12.57 | 12.14 | 12.52 | 171,473 | +0.19(+1.54%) |
Jun 04, 2024 | 12.85 | 12.85 | 12.04 | 12.33 | 197,510 | -0.60(-4.64%) |
Jun 03, 2024 | 13.06 | 13.26 | 12.75 | 12.93 | 165,061 | -0.02(-0.15%) |
May 31, 2024 | 13.03 | 13.29 | 12.62 | 12.95 | 143,676 | -0.01(-0.08%) |
May 30, 2024 | 13.50 | 13.56 | 12.83 | 12.96 | 176,304 | -0.42(-3.14%) |
May 29, 2024 | 13.08 | 13.68 | 12.89 | 13.38 | 240,069 | +0.13(+0.98%) |
May 28, 2024 | 12.90 | 13.74 | 12.77 | 13.25 | 329,649 | +0.60(+4.74%) |
May 24, 2024 | 11.75 | 12.88 | 11.75 | 12.65 | 394,877 | +0.91(+7.75%) |
May 23, 2024 | 12.15 | 12.48 | 11.66 | 11.74 | 252,451 | -0.16(-1.34%) |
May 22, 2024 | 11.50 | 12.16 | 11.44 | 11.90 | 228,626 | +0.47(+4.11%) |
May 21, 2024 | 11.60 | 11.63 | 11.31 | 11.43 | 167,265 | -0.24(-2.06%) |
May 20, 2024 | 11.84 | 11.99 | 11.62 | 11.67 | 225,262 | -0.27(-2.26%) |
May 17, 2024 | 12.23 | 12.37 | 11.76 | 11.94 | 226,802 | -0.16(-1.32%) |
May 16, 2024 | 12.41 | 12.66 | 12.09 | 12.10 | 250,935 | -0.37(-2.97%) |
May 15, 2024 | 12.36 | 12.78 | 12.06 | 12.47 | 398,917 | +0.36(+2.97%) |
May 14, 2024 | 12.50 | 12.86 | 11.30 | 12.11 | 653,649 | -0.45(-3.58%) |
May 13, 2024 | 12.61 | 12.83 | 12.30 | 12.56 | 417,950 | +0.08(+0.64%) |
May 10, 2024 | 12.65 | 12.96 | 12.28 | 12.48 | 234,936 | -0.15(-1.19%) |
May 09, 2024 | 12.99 | 13.20 | 12.59 | 12.63 | 202,714 | -0.36(-2.77%) |
May 08, 2024 | 13.16 | 13.25 | 12.51 | 12.99 | 235,314 | -0.36(-2.70%) |
May 07, 2024 | 14.25 | 14.40 | 13.16 | 13.35 | 232,070 | -0.92(-6.45%) |
May 06, 2024 | 14.00 | 14.51 | 14.00 | 14.27 | 153,444 | +0.35(+2.51%) |
May 03, 2024 | 13.61 | 14.22 | 13.50 | 13.92 | 210,899 | +0.49(+3.65%) |
May 02, 2024 | 13.56 | 14.16 | 13.23 | 13.43 | 419,240 | -0.68(-4.82%) |