Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.77 | 13.13 | 12.59 | 12.72 | 266,296 | +0.56(+4.61%) |
Jul 25, 2024 | 12.57 | 12.70 | 12.06 | 12.16 | 152,426 | -0.80(-6.17%) |
Jul 24, 2024 | 13.70 | 13.85 | 12.89 | 12.96 | 251,172 | -0.73(-5.33%) |
Jul 23, 2024 | 13.97 | 14.28 | 13.67 | 13.69 | 224,444 | -0.48(-3.39%) |
Jul 22, 2024 | 14.20 | 14.37 | 13.60 | 14.17 | 156,080 | +0.27(+1.94%) |
Jul 19, 2024 | 13.31 | 14.06 | 13.07 | 13.90 | 191,959 | +0.68(+5.14%) |
Jul 18, 2024 | 14.46 | 14.50 | 13.08 | 13.22 | 499,273 | -0.99(-6.97%) |
Jul 17, 2024 | 14.38 | 15.14 | 13.95 | 14.21 | 560,358 | -0.58(-3.92%) |
Jul 16, 2024 | 14.21 | 14.85 | 14.01 | 14.79 | 229,774 | +0.63(+4.45%) |
Jul 15, 2024 | 13.25 | 14.21 | 13.16 | 14.16 | 281,786 | +1.47(+11.58%) |
Jul 12, 2024 | 12.05 | 12.80 | 11.98 | 12.69 | 185,676 | +0.69(+5.75%) |
Jul 11, 2024 | 12.29 | 12.55 | 11.87 | 12.00 | 218,053 | +0.08(+0.67%) |
Jul 10, 2024 | 12.16 | 12.27 | 11.91 | 11.92 | 317,441 | -0.03(-0.25%) |
Jul 09, 2024 | 12.67 | 12.81 | 11.93 | 11.95 | 94,563 | -0.65(-5.16%) |
Jul 08, 2024 | 12.66 | 12.81 | 12.38 | 12.60 | 51,828 | +0.06(+0.48%) |
Jul 05, 2024 | 11.84 | 12.58 | 11.72 | 12.54 | 421,859 | -0.13(-1.03%) |
Jul 03, 2024 | 12.57 | 12.80 | 12.50 | 12.67 | 34,931 | -0.13(-1.02%) |
Jul 02, 2024 | 12.64 | 13.03 | 12.60 | 12.80 | 108,653 | +0.07(+0.55%) |
Jul 01, 2024 | 12.28 | 12.83 | 12.25 | 12.73 | 135,051 | +0.74(+6.17%) |
Jun 28, 2024 | 12.32 | 12.32 | 11.85 | 11.99 | 71,396 | -0.14(-1.15%) |
Jun 27, 2024 | 12.37 | 12.60 | 12.05 | 12.13 | 58,629 | -0.05(-0.41%) |
Jun 26, 2024 | 12.20 | 12.73 | 12.15 | 12.18 | 57,199 | -0.06(-0.49%) |
Jun 25, 2024 | 11.84 | 12.42 | 11.77 | 12.24 | 72,773 | +0.56(+4.79%) |
Jun 24, 2024 | 11.75 | 12.00 | 11.41 | 11.68 | 485,564 | -0.43(-3.55%) |
Jun 21, 2024 | 12.45 | 12.60 | 11.83 | 12.11 | 406,622 | -0.75(-5.83%) |
Jun 20, 2024 | 12.79 | 13.23 | 12.60 | 12.86 | 422,823 | +0.30(+2.39%) |
Jun 18, 2024 | 12.54 | 12.67 | 12.29 | 12.56 | 147,532 | -0.17(-1.34%) |
Jun 17, 2024 | 11.93 | 12.87 | 11.75 | 12.73 | 262,335 | +0.67(+5.56%) |
Jun 14, 2024 | 12.25 | 12.39 | 11.78 | 12.06 | 389,725 | -0.14(-1.15%) |
Jun 13, 2024 | 12.03 | 12.54 | 11.82 | 12.20 | 488,476 | +0.14(+1.16%) |
Jun 12, 2024 | 11.90 | 12.38 | 11.90 | 12.06 | 196,064 | +0.62(+5.42%) |
Jun 11, 2024 | 10.95 | 11.44 | 10.48 | 11.44 | 201,273 | +0.22(+1.96%) |
Jun 10, 2024 | 11.00 | 11.41 | 10.96 | 11.22 | 200,706 | +0.06(+0.54%) |
Jun 07, 2024 | 11.57 | 11.95 | 11.16 | 11.16 | 331,451 | -0.49(-4.21%) |
Jun 06, 2024 | 11.17 | 11.80 | 11.15 | 11.65 | 170,315 | +0.40(+3.56%) |
Jun 05, 2024 | 11.05 | 11.26 | 10.71 | 11.25 | 136,307 | +0.41(+3.78%) |
Jun 04, 2024 | 10.32 | 10.99 | 10.32 | 10.84 | 288,979 | +0.62(+6.07%) |
Jun 03, 2024 | 10.41 | 10.67 | 10.18 | 10.22 | 101,918 | +0.08(+0.79%) |
May 31, 2024 | 10.48 | 10.60 | 9.910 | 10.14 | 145,955 | -0.21(-2.03%) |
May 30, 2024 | 10.49 | 10.70 | 10.27 | 10.35 | 72,373 | +0.02(+0.19%) |
May 29, 2024 | 10.34 | 10.55 | 10.27 | 10.33 | 67,717 | -0.21(-1.99%) |
May 28, 2024 | 10.55 | 10.80 | 10.36 | 10.54 | 240,275 | -0.01(-0.09%) |
May 24, 2024 | 10.14 | 10.66 | 10.04 | 10.55 | 313,306 | +0.50(+4.98%) |
May 23, 2024 | 10.67 | 10.67 | 9.955 | 10.05 | 117,294 | -0.57(-5.37%) |
May 22, 2024 | 10.53 | 11.09 | 10.48 | 10.62 | 73,774 | +0.15(+1.43%) |
May 21, 2024 | 10.74 | 10.79 | 10.40 | 10.47 | 1,412,628 | -0.25(-2.33%) |
May 20, 2024 | 9.850 | 10.72 | 9.745 | 10.72 | 346,969 | +0.89(+9.05%) |
May 17, 2024 | 9.910 | 10.14 | 9.690 | 9.830 | 90,677 | +0.14(+1.44%) |
May 16, 2024 | 9.920 | 10.06 | 9.690 | 9.690 | 522,832 | -0.25(-2.52%) |
May 15, 2024 | 9.520 | 9.953 | 9.320 | 9.940 | 80,922 | +0.73(+7.93%) |
May 14, 2024 | 9.020 | 9.310 | 9.010 | 9.210 | 59,332 | +0.10(+1.10%) |
May 13, 2024 | 9.250 | 9.480 | 9.040 | 9.110 | 52,183 | -0.01(-0.11%) |
May 10, 2024 | 9.640 | 9.660 | 9.120 | 9.120 | 137,682 | -0.45(-4.70%) |
May 09, 2024 | 9.310 | 9.680 | 9.280 | 9.570 | 68,343 | +0.14(+1.48%) |
May 08, 2024 | 9.250 | 9.430 | 9.050 | 9.430 | 52,934 | +0.06(+0.64%) |
May 07, 2024 | 9.800 | 9.800 | 9.320 | 9.370 | 267,234 | -0.46(-4.68%) |
May 06, 2024 | 9.580 | 9.970 | 9.550 | 9.830 | 135,947 | +0.48(+5.13%) |
May 03, 2024 | 9.530 | 9.630 | 9.250 | 9.350 | 483,557 | +0.18(+1.96%) |
May 02, 2024 | 9.000 | 9.200 | 8.800 | 9.170 | 111,373 | +0.43(+4.92%) |