Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 12.69 | 12.86 | 12.40 | 12.41 | 2,748,897 | -0.34(-2.67%) |
Jul 16, 2024 | 12.56 | 12.80 | 12.51 | 12.75 | 2,811,814 | +0.26(+2.08%) |
Jul 15, 2024 | 12.54 | 12.66 | 12.43 | 12.49 | 2,124,856 | -0.06(-0.48%) |
Jul 12, 2024 | 12.36 | 12.65 | 12.35 | 12.55 | 2,019,215 | +0.02(+0.16%) |
Jul 11, 2024 | 12.40 | 12.56 | 12.12 | 12.53 | 2,822,019 | +0.33(+2.70%) |
Jul 10, 2024 | 11.82 | 12.21 | 11.81 | 12.20 | 2,759,307 | +0.48(+4.10%) |
Jul 09, 2024 | 11.71 | 11.80 | 11.61 | 11.72 | 2,179,857 | +0.01(+0.09%) |
Jul 08, 2024 | 11.43 | 11.72 | 11.37 | 11.71 | 2,316,735 | +0.17(+1.47%) |
Jul 05, 2024 | 11.44 | 11.65 | 11.41 | 11.54 | 2,801,009 | +0.21(+1.85%) |
Jul 04, 2024 | 11.22 | 11.33 | 11.22 | 11.33 | 447,378 | +0.05(+0.44%) |
Jul 03, 2024 | 11.13 | 11.38 | 11.09 | 11.28 | 1,862,593 | +0.32(+2.92%) |
Jul 02, 2024 | 11.38 | 11.50 | 10.80 | 10.96 | 4,044,923 | -0.43(-3.78%) |
Jun 28, 2024 | 11.39 | 0 | +0.01(+0.09%) | |||
Jun 27, 2024 | 10.88 | 11.43 | 10.88 | 11.38 | 3,478,805 | +0.59(+5.47%) |
Jun 26, 2024 | 10.34 | 10.80 | 10.31 | 10.79 | 2,643,330 | +0.36(+3.45%) |
Jun 25, 2024 | 10.38 | 10.53 | 10.33 | 10.43 | 3,033,908 | -0.03(-0.29%) |
Jun 24, 2024 | 10.51 | 10.57 | 10.38 | 10.46 | 2,077,951 | +0.03(+0.29%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.28 | 10.43 | 11,487,596 | -0.10(-0.95%) |
Jun 20, 2024 | 10.38 | 10.64 | 10.32 | 10.53 | 2,729,354 | +0.21(+2.03%) |
Jun 19, 2024 | 10.28 | 10.38 | 10.28 | 10.32 | 863,813 | +0.01(+0.10%) |
Jun 18, 2024 | 10.13 | 10.39 | 10.08 | 10.31 | 2,494,434 | +0.15(+1.48%) |
Jun 17, 2024 | 10.14 | 10.19 | 9.910 | 10.16 | 2,667,257 | -0.03(-0.29%) |
Jun 14, 2024 | 10.26 | 10.33 | 10.08 | 10.19 | 1,716,601 | +0.05(+0.49%) |
Jun 13, 2024 | 10.22 | 10.42 | 10.07 | 10.14 | 2,175,036 | -0.15(-1.46%) |
Jun 12, 2024 | 10.54 | 10.60 | 10.24 | 10.29 | 2,500,545 | -0.03(-0.29%) |
Jun 11, 2024 | 10.26 | 10.39 | 10.19 | 10.32 | 2,470,751 | -0.05(-0.48%) |
Jun 10, 2024 | 10.20 | 10.39 | 10.06 | 10.37 | 3,319,735 | +0.19(+1.87%) |
Jun 07, 2024 | 10.46 | 10.55 | 10.17 | 10.18 | 3,661,061 | -0.75(-6.86%) |
Jun 06, 2024 | 10.70 | 10.98 | 10.67 | 10.93 | 2,521,551 | +0.14(+1.30%) |
Jun 05, 2024 | 10.60 | 10.81 | 10.54 | 10.79 | 2,372,395 | +0.31(+2.96%) |
Jun 04, 2024 | 10.87 | 10.90 | 10.42 | 10.48 | 4,224,345 | -0.55(-4.99%) |
Jun 03, 2024 | 11.09 | 11.11 | 10.95 | 11.03 | 3,795,086 | -0.04(-0.36%) |
May 31, 2024 | 11.15 | 11.22 | 10.88 | 11.07 | 8,769,501 | -0.03(-0.27%) |
May 30, 2024 | 10.94 | 11.13 | 10.92 | 11.10 | 4,510,784 | +0.16(+1.46%) |
May 29, 2024 | 11.01 | 11.16 | 10.91 | 10.94 | 3,367,860 | -0.23(-2.06%) |
May 28, 2024 | 11.20 | 11.27 | 11.07 | 11.17 | 5,450,634 | +0.06(+0.54%) |
May 27, 2024 | 11.18 | 11.20 | 11.07 | 11.11 | 683,682 | +0.07(+0.63%) |
May 24, 2024 | 10.89 | 11.08 | 10.89 | 11.04 | 5,610,816 | +0.21(+1.94%) |
May 23, 2024 | 10.77 | 10.98 | 10.70 | 10.83 | 4,150,024 | +0.00(+0.00%) |
May 22, 2024 | 11.02 | 11.03 | 10.77 | 10.83 | 4,282,499 | -0.38(-3.39%) |
May 21, 2024 | 11.00 | 11.22 | 10.97 | 11.21 | 2,946,548 | +0.33(+3.03%) |
May 17, 2024 | 10.88 | 0 | +0.21(+1.97%) | |||
May 16, 2024 | 10.66 | 10.78 | 10.56 | 10.67 | 2,651,275 | -0.02(-0.19%) |
May 15, 2024 | 10.70 | 10.77 | 10.54 | 10.69 | 2,150,148 | +0.05(+0.47%) |
May 14, 2024 | 10.41 | 10.65 | 10.38 | 10.64 | 2,545,559 | +0.27(+2.60%) |
May 13, 2024 | 10.35 | 10.50 | 10.29 | 10.37 | 2,067,236 | -0.01(-0.10%) |
May 10, 2024 | 10.36 | 10.50 | 10.30 | 10.38 | 3,932,748 | +0.07(+0.68%) |
May 09, 2024 | 9.850 | 10.33 | 9.830 | 10.31 | 3,634,886 | +0.56(+5.74%) |
May 08, 2024 | 9.310 | 9.870 | 9.290 | 9.750 | 4,603,735 | +0.46(+4.95%) |
May 07, 2024 | 9.160 | 9.300 | 9.130 | 9.290 | 1,779,252 | +0.07(+0.76%) |
May 06, 2024 | 9.210 | 9.310 | 9.150 | 9.220 | 2,998,737 | +0.20(+2.22%) |
May 03, 2024 | 8.980 | 9.050 | 8.850 | 9.020 | 2,569,736 | +0.06(+0.67%) |
May 02, 2024 | 8.850 | 9.080 | 8.840 | 8.960 | 2,045,174 | +0.01(+0.11%) |