Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.13 | 13.48 | 13.12 | 13.47 | 27,420,792 | +0.36(+2.75%) |
Jul 18, 2024 | 13.30 | 13.32 | 12.90 | 13.11 | 26,913,360 | -0.11(-0.83%) |
Jul 17, 2024 | 13.34 | 13.36 | 13.01 | 13.22 | 28,812,360 | -0.36(-2.65%) |
Jul 16, 2024 | 13.44 | 13.64 | 13.35 | 13.58 | 21,406,382 | +0.24(+1.80%) |
Jul 15, 2024 | 13.50 | 13.56 | 13.33 | 13.34 | 17,354,564 | -0.07(-0.52%) |
Jul 12, 2024 | 13.32 | 13.59 | 13.26 | 13.41 | 23,273,770 | +0.16(+1.21%) |
Jul 11, 2024 | 13.33 | 13.33 | 13.07 | 13.25 | 18,006,752 | +0.04(+0.30%) |
Jul 10, 2024 | 13.22 | 13.41 | 13.13 | 13.21 | 18,242,964 | +0.06(+0.46%) |
Jul 09, 2024 | 12.88 | 13.24 | 12.72 | 13.15 | 30,406,948 | +0.31(+2.41%) |
Jul 08, 2024 | 12.80 | 12.88 | 12.64 | 12.84 | 17,336,902 | +0.02(+0.16%) |
Jul 05, 2024 | 12.47 | 12.83 | 12.40 | 12.82 | 20,598,840 | +0.39(+3.14%) |
Jul 03, 2024 | 12.35 | 12.49 | 12.24 | 12.43 | 11,625,057 | +0.08(+0.65%) |
Jul 02, 2024 | 12.30 | 12.37 | 12.09 | 12.35 | 18,901,626 | -0.01(-0.08%) |
Jul 01, 2024 | 12.92 | 12.92 | 12.14 | 12.36 | 34,086,700 | -0.53(-4.11%) |
Jun 28, 2024 | 13.00 | 13.01 | 12.62 | 12.89 | 120,777,296 | -0.03(-0.23%) |
Jun 27, 2024 | 12.68 | 12.97 | 12.59 | 12.92 | 36,249,284 | +0.24(+1.89%) |
Jun 26, 2024 | 12.61 | 12.84 | 12.44 | 12.68 | 39,244,768 | +0.18(+1.44%) |
Jun 25, 2024 | 11.90 | 12.52 | 11.89 | 12.50 | 39,257,144 | +0.64(+5.40%) |
Jun 24, 2024 | 12.44 | 12.97 | 11.61 | 11.86 | 59,075,316 | -0.39(-3.18%) |
Jun 21, 2024 | 12.07 | 12.29 | 11.92 | 12.25 | 49,410,456 | +0.17(+1.41%) |
Jun 20, 2024 | 11.66 | 12.11 | 11.63 | 12.08 | 37,428,096 | +0.39(+3.34%) |
Jun 18, 2024 | 11.83 | 12.07 | 11.67 | 11.69 | 20,518,692 | -0.14(-1.18%) |
Jun 17, 2024 | 11.64 | 11.92 | 11.63 | 11.83 | 22,283,980 | +0.07(+0.60%) |
Jun 14, 2024 | 11.58 | 11.81 | 11.58 | 11.76 | 18,899,344 | +0.14(+1.20%) |
Jun 13, 2024 | 11.62 | 11.84 | 11.46 | 11.62 | 24,192,932 | +0.04(+0.35%) |
Jun 12, 2024 | 11.76 | 11.84 | 11.47 | 11.58 | 22,094,930 | -0.08(-0.69%) |
Jun 11, 2024 | 11.77 | 11.79 | 11.44 | 11.66 | 14,148,336 | -0.16(-1.35%) |
Jun 10, 2024 | 11.81 | 11.88 | 11.66 | 11.82 | 12,351,075 | -0.07(-0.59%) |
Jun 07, 2024 | 12.01 | 12.18 | 11.88 | 11.89 | 24,440,868 | -0.25(-2.06%) |
Jun 06, 2024 | 11.74 | 12.14 | 11.74 | 12.14 | 26,567,862 | +0.43(+3.67%) |
Jun 05, 2024 | 11.66 | 11.71 | 11.45 | 11.71 | 20,530,828 | +0.30(+2.63%) |
Jun 04, 2024 | 11.65 | 11.73 | 11.27 | 11.41 | 25,634,952 | -0.34(-2.89%) |
Jun 03, 2024 | 11.89 | 12.02 | 11.60 | 11.75 | 24,158,316 | -0.13(-1.09%) |
May 31, 2024 | 12.15 | 12.30 | 11.72 | 11.88 | 30,546,316 | -0.29(-2.38%) |
May 30, 2024 | 11.75 | 12.28 | 11.72 | 12.17 | 31,700,422 | +0.46(+3.93%) |
May 29, 2024 | 11.92 | 11.98 | 11.70 | 11.71 | 20,835,856 | -0.47(-3.86%) |
May 28, 2024 | 11.80 | 12.21 | 11.71 | 12.18 | 30,816,670 | +0.45(+3.84%) |
May 24, 2024 | 11.54 | 11.93 | 11.51 | 11.73 | 16,217,881 | +0.16(+1.38%) |
May 23, 2024 | 11.73 | 11.94 | 11.54 | 11.57 | 17,660,252 | -0.13(-1.11%) |
May 22, 2024 | 12.02 | 12.19 | 11.64 | 11.70 | 20,440,964 | -0.32(-2.66%) |
May 21, 2024 | 11.62 | 12.06 | 11.62 | 12.02 | 24,252,112 | +0.35(+3.00%) |
May 20, 2024 | 11.73 | 11.78 | 11.50 | 11.67 | 17,642,612 | +0.01(+0.09%) |
May 17, 2024 | 11.82 | 11.93 | 11.61 | 11.66 | 28,184,740 | -0.05(-0.43%) |
May 16, 2024 | 12.04 | 12.13 | 11.70 | 11.71 | 31,210,600 | -0.38(-3.14%) |
May 15, 2024 | 12.02 | 12.49 | 11.71 | 12.09 | 55,750,072 | +0.54(+4.68%) |
May 14, 2024 | 11.28 | 11.57 | 11.20 | 11.55 | 26,647,782 | +0.17(+1.49%) |
May 13, 2024 | 11.84 | 11.85 | 11.31 | 11.38 | 23,019,784 | -0.38(-3.23%) |
May 10, 2024 | 11.90 | 11.96 | 11.74 | 11.76 | 16,422,403 | -0.03(-0.25%) |
May 09, 2024 | 11.95 | 11.96 | 11.70 | 11.79 | 23,322,372 | -0.21(-1.75%) |
May 08, 2024 | 11.93 | 12.11 | 11.92 | 12.00 | 20,958,480 | +0.01(+0.08%) |
May 07, 2024 | 12.01 | 12.04 | 11.92 | 11.99 | 20,217,968 | -0.01(-0.08%) |
May 06, 2024 | 11.74 | 12.01 | 11.71 | 12.00 | 18,500,976 | +0.32(+2.74%) |
May 03, 2024 | 11.17 | 11.77 | 11.15 | 11.68 | 27,676,356 | +0.72(+6.57%) |
May 02, 2024 | 11.04 | 11.19 | 10.90 | 10.96 | 20,553,490 | +0.08(+0.74%) |