Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 10.17 | 10.25 | 9.740 | 10.14 | 707,483 | +0.00(+0.00%) |
Jul 19, 2024 | 10.63 | 10.63 | 9.940 | 10.14 | 422,786 | -0.58(-5.41%) |
Jul 18, 2024 | 10.80 | 11.16 | 10.65 | 10.72 | 494,653 | -0.23(-2.10%) |
Jul 17, 2024 | 10.64 | 11.17 | 10.64 | 10.95 | 585,526 | +0.23(+2.15%) |
Jul 16, 2024 | 10.38 | 10.73 | 10.26 | 10.72 | 684,318 | +0.47(+4.59%) |
Jul 15, 2024 | 10.41 | 10.58 | 10.16 | 10.25 | 569,278 | -0.15(-1.44%) |
Jul 12, 2024 | 10.60 | 10.75 | 10.23 | 10.40 | 537,742 | -0.06(-0.57%) |
Jul 11, 2024 | 10.40 | 10.72 | 10.31 | 10.46 | 555,013 | +0.32(+3.16%) |
Jul 10, 2024 | 9.840 | 10.14 | 9.785 | 10.14 | 599,352 | +0.37(+3.79%) |
Jul 09, 2024 | 10.73 | 10.73 | 9.760 | 9.770 | 708,611 | -1.03(-9.54%) |
Jul 08, 2024 | 11.08 | 11.29 | 10.79 | 10.80 | 877,097 | -0.19(-1.73%) |
Jul 05, 2024 | 10.92 | 11.04 | 10.82 | 10.99 | 925,536 | +0.02(+0.18%) |
Jul 03, 2024 | 10.75 | 11.09 | 10.71 | 10.97 | 327,933 | +0.27(+2.52%) |
Jul 02, 2024 | 10.43 | 10.71 | 10.40 | 10.70 | 691,266 | +0.30(+2.88%) |
Jul 01, 2024 | 10.63 | 10.95 | 10.31 | 10.40 | 721,487 | -0.14(-1.33%) |
Jun 28, 2024 | 10.89 | 10.89 | 10.48 | 10.54 | 1,930,309 | -0.26(-2.41%) |
Jun 27, 2024 | 10.65 | 10.81 | 10.51 | 10.80 | 864,359 | +0.15(+1.41%) |
Jun 26, 2024 | 10.63 | 10.87 | 10.51 | 10.65 | 863,949 | -0.05(-0.47%) |
Jun 25, 2024 | 11.50 | 11.50 | 10.70 | 10.70 | 1,442,146 | -0.81(-7.04%) |
Jun 24, 2024 | 12.46 | 12.57 | 11.50 | 11.51 | 1,217,109 | -0.93(-7.48%) |
Jun 21, 2024 | 12.29 | 12.65 | 12.20 | 12.44 | 6,219,019 | +0.21(+1.72%) |
Jun 20, 2024 | 12.00 | 12.24 | 11.95 | 12.23 | 724,666 | +0.18(+1.49%) |
Jun 18, 2024 | 12.12 | 12.35 | 11.98 | 12.05 | 793,306 | -0.18(-1.47%) |
Jun 17, 2024 | 12.31 | 12.52 | 12.16 | 12.23 | 713,407 | -0.19(-1.53%) |
Jun 14, 2024 | 12.79 | 12.85 | 12.35 | 12.42 | 488,937 | -0.52(-4.02%) |
Jun 13, 2024 | 13.09 | 13.21 | 12.81 | 12.94 | 472,470 | -0.13(-0.99%) |
Jun 12, 2024 | 13.65 | 13.70 | 13.07 | 13.07 | 523,041 | -0.18(-1.36%) |
Jun 11, 2024 | 13.13 | 13.28 | 13.03 | 13.25 | 554,591 | +0.00(+0.00%) |
Jun 10, 2024 | 13.13 | 13.36 | 12.94 | 13.25 | 783,828 | +0.01(+0.08%) |
Jun 07, 2024 | 13.30 | 13.62 | 13.22 | 13.24 | 382,702 | -0.25(-1.85%) |
Jun 06, 2024 | 13.35 | 13.62 | 13.26 | 13.49 | 322,904 | +0.02(+0.15%) |
Jun 05, 2024 | 13.54 | 13.54 | 13.29 | 13.47 | 503,011 | -0.08(-0.59%) |
Jun 04, 2024 | 13.36 | 13.64 | 13.35 | 13.55 | 872,002 | +0.02(+0.15%) |
Jun 03, 2024 | 13.56 | 13.89 | 13.44 | 13.53 | 736,074 | +0.18(+1.35%) |
May 31, 2024 | 13.17 | 13.55 | 13.13 | 13.35 | 1,431,667 | +0.25(+1.91%) |
May 30, 2024 | 13.10 | 13.28 | 13.06 | 13.10 | 379,860 | +0.12(+0.92%) |
May 29, 2024 | 13.14 | 13.24 | 12.89 | 12.98 | 400,138 | -0.31(-2.32%) |
May 28, 2024 | 13.27 | 13.47 | 13.11 | 13.29 | 478,665 | +0.11(+0.83%) |
May 24, 2024 | 13.32 | 13.39 | 13.03 | 13.18 | 642,122 | +0.00(+0.00%) |
May 23, 2024 | 13.52 | 13.61 | 13.08 | 13.18 | 490,761 | -0.40(-2.93%) |
May 22, 2024 | 13.33 | 13.74 | 13.27 | 13.58 | 425,754 | +0.23(+1.71%) |
May 21, 2024 | 13.37 | 13.41 | 13.11 | 13.35 | 491,574 | -0.07(-0.52%) |
May 20, 2024 | 13.59 | 13.68 | 13.26 | 13.42 | 540,714 | -0.17(-1.25%) |
May 17, 2024 | 13.76 | 13.76 | 13.32 | 13.59 | 531,962 | -0.21(-1.51%) |
May 16, 2024 | 13.56 | 13.80 | 13.47 | 13.80 | 584,495 | +0.27(+1.99%) |
May 15, 2024 | 13.94 | 13.94 | 13.13 | 13.53 | 837,808 | -0.30(-2.16%) |
May 14, 2024 | 13.75 | 13.93 | 13.57 | 13.83 | 691,695 | +0.38(+2.81%) |
May 13, 2024 | 13.31 | 13.75 | 13.24 | 13.45 | 911,804 | +0.29(+2.19%) |
May 10, 2024 | 12.69 | 13.21 | 12.62 | 13.16 | 1,341,829 | +0.44(+3.44%) |
May 09, 2024 | 12.59 | 12.75 | 12.08 | 12.72 | 971,893 | +0.36(+2.90%) |
May 08, 2024 | 12.01 | 12.37 | 11.93 | 12.36 | 760,623 | +0.17(+1.39%) |
May 07, 2024 | 12.22 | 12.41 | 12.15 | 12.19 | 488,673 | +0.05(+0.41%) |
May 06, 2024 | 12.41 | 12.58 | 12.08 | 12.14 | 417,751 | -0.21(-1.69%) |
May 03, 2024 | 12.30 | 12.42 | 12.02 | 12.35 | 446,101 | +0.26(+2.14%) |
May 02, 2024 | 11.97 | 12.26 | 11.95 | 12.09 | 455,471 | +0.32(+2.70%) |