Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.60 | 12.89 | 12.48 | 12.84 | 570,077 | +0.15(+1.18%) |
Jul 19, 2024 | 12.64 | 12.88 | 12.59 | 12.69 | 788,426 | +0.03(+0.24%) |
Jul 18, 2024 | 12.78 | 13.10 | 12.57 | 12.66 | 973,692 | -0.27(-2.09%) |
Jul 17, 2024 | 12.30 | 13.04 | 12.30 | 12.93 | 1,272,990 | +0.45(+3.61%) |
Jul 16, 2024 | 11.92 | 12.54 | 11.86 | 12.48 | 1,184,216 | +0.71(+6.03%) |
Jul 15, 2024 | 11.63 | 11.97 | 11.55 | 11.77 | 1,052,797 | +0.34(+2.97%) |
Jul 12, 2024 | 11.48 | 11.57 | 11.33 | 11.43 | 1,035,343 | +0.08(+0.70%) |
Jul 11, 2024 | 11.17 | 11.41 | 10.80 | 11.35 | 1,338,566 | +0.43(+3.94%) |
Jul 10, 2024 | 10.54 | 10.94 | 10.54 | 10.92 | 845,259 | +0.38(+3.61%) |
Jul 09, 2024 | 10.36 | 10.54 | 10.30 | 10.54 | 503,656 | +0.17(+1.64%) |
Jul 08, 2024 | 10.33 | 10.51 | 10.30 | 10.37 | 405,295 | +0.00(+0.00%) |
Jul 05, 2024 | 10.52 | 10.56 | 10.29 | 10.37 | 512,342 | -0.14(-1.33%) |
Jul 03, 2024 | 10.75 | 10.75 | 10.50 | 10.51 | 307,751 | -0.20(-1.87%) |
Jul 02, 2024 | 10.57 | 10.77 | 10.57 | 10.71 | 414,313 | +0.08(+0.75%) |
Jul 01, 2024 | 10.71 | 10.83 | 10.60 | 10.63 | 436,583 | -0.11(-1.02%) |
Jun 28, 2024 | 10.54 | 10.82 | 10.51 | 10.74 | 1,226,250 | +0.34(+3.27%) |
Jun 27, 2024 | 10.30 | 10.42 | 10.22 | 10.40 | 433,996 | +0.05(+0.48%) |
Jun 26, 2024 | 10.21 | 10.37 | 10.13 | 10.35 | 532,885 | +0.13(+1.27%) |
Jun 25, 2024 | 10.27 | 10.35 | 10.18 | 10.22 | 547,883 | -0.11(-1.06%) |
Jun 24, 2024 | 10.28 | 10.46 | 10.23 | 10.33 | 511,198 | +0.13(+1.27%) |
Jun 21, 2024 | 10.14 | 10.21 | 10.05 | 10.20 | 1,726,076 | +0.05(+0.49%) |
Jun 20, 2024 | 10.10 | 10.22 | 10.07 | 10.15 | 359,043 | -0.02(-0.20%) |
Jun 18, 2024 | 10.15 | 10.24 | 10.09 | 10.17 | 750,702 | +0.04(+0.39%) |
Jun 17, 2024 | 9.920 | 10.14 | 9.870 | 10.13 | 548,477 | +0.19(+1.91%) |
Jun 14, 2024 | 9.940 | 9.980 | 9.815 | 9.940 | 720,181 | -0.11(-1.09%) |
Jun 13, 2024 | 10.09 | 10.40 | 9.875 | 10.05 | 1,108,650 | -0.12(-1.18%) |
Jun 12, 2024 | 10.20 | 10.35 | 10.03 | 10.17 | 659,970 | +0.28(+2.83%) |
Jun 11, 2024 | 9.870 | 9.950 | 9.800 | 9.890 | 551,605 | -0.07(-0.70%) |
Jun 10, 2024 | 10.10 | 10.10 | 9.900 | 9.960 | 570,160 | -0.23(-2.26%) |
Jun 07, 2024 | 10.08 | 10.21 | 10.04 | 10.19 | 3,044,892 | +0.01(+0.10%) |
Jun 06, 2024 | 10.17 | 10.26 | 10.09 | 10.18 | 426,783 | +0.05(+0.49%) |
Jun 05, 2024 | 10.17 | 10.21 | 10.10 | 10.13 | 821,036 | +0.00(+0.00%) |
Jun 04, 2024 | 10.27 | 10.33 | 10.12 | 10.13 | 674,096 | -0.26(-2.50%) |
Jun 03, 2024 | 10.67 | 10.67 | 10.36 | 10.39 | 692,078 | -0.14(-1.33%) |
May 31, 2024 | 10.41 | 10.54 | 10.37 | 10.53 | 493,203 | +0.17(+1.64%) |
May 30, 2024 | 10.30 | 10.41 | 10.22 | 10.36 | 523,321 | +0.24(+2.37%) |
May 29, 2024 | 10.17 | 10.21 | 10.02 | 10.12 | 568,098 | -0.22(-2.13%) |
May 28, 2024 | 10.46 | 10.60 | 10.28 | 10.34 | 535,116 | -0.04(-0.43%) |
May 24, 2024 | 10.37 | 10.46 | 10.26 | 10.38 | 807,314 | +0.08(+0.83%) |
May 23, 2024 | 10.65 | 10.65 | 10.24 | 10.30 | 443,224 | -0.31(-2.92%) |
May 22, 2024 | 10.65 | 10.74 | 10.55 | 10.61 | 369,708 | -0.09(-0.84%) |
May 21, 2024 | 10.68 | 10.86 | 10.68 | 10.70 | 457,607 | -0.03(-0.28%) |
May 20, 2024 | 10.96 | 10.96 | 10.73 | 10.73 | 387,611 | -0.20(-1.83%) |
May 17, 2024 | 10.94 | 11.04 | 10.88 | 10.93 | 413,100 | +0.06(+0.55%) |
May 16, 2024 | 10.83 | 10.95 | 10.80 | 10.87 | 513,090 | +0.00(+0.00%) |
May 15, 2024 | 11.00 | 11.05 | 10.78 | 10.87 | 472,205 | +0.01(+0.09%) |
May 14, 2024 | 10.92 | 10.96 | 10.79 | 10.86 | 576,120 | +0.04(+0.37%) |
May 13, 2024 | 11.03 | 11.04 | 10.80 | 10.82 | 874,410 | -0.14(-1.28%) |
May 10, 2024 | 10.84 | 10.99 | 10.82 | 10.96 | 591,739 | +0.12(+1.11%) |
May 09, 2024 | 10.68 | 10.86 | 10.66 | 10.84 | 913,003 | +0.15(+1.40%) |
May 08, 2024 | 10.48 | 10.71 | 10.45 | 10.69 | 476,173 | +0.10(+0.94%) |
May 07, 2024 | 10.75 | 10.79 | 10.55 | 10.59 | 1,160,759 | -0.10(-0.92%) |
May 06, 2024 | 10.82 | 10.94 | 10.67 | 10.69 | 797,709 | -0.01(-0.09%) |
May 03, 2024 | 10.66 | 10.73 | 10.52 | 10.70 | 807,399 | +0.23(+2.17%) |
May 02, 2024 | 10.21 | 10.48 | 10.18 | 10.47 | 904,595 | +0.36(+3.51%) |