Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 12.19 | 12.26 | 11.87 | 11.91 | 218,068 | -0.18(-1.49%) |
Jul 29, 2024 | 12.15 | 12.23 | 12.09 | 12.09 | 184,572 | -0.02(-0.17%) |
Jul 26, 2024 | 12.20 | 12.23 | 12.10 | 12.11 | 133,109 | -0.01(-0.08%) |
Jul 25, 2024 | 12.20 | 12.28 | 12.10 | 12.12 | 218,225 | -0.15(-1.22%) |
Jul 24, 2024 | 12.55 | 12.57 | 12.22 | 12.27 | 239,030 | -0.38(-3.00%) |
Jul 23, 2024 | 12.57 | 12.78 | 12.54 | 12.65 | 136,008 | +0.14(+1.12%) |
Jul 22, 2024 | 12.45 | 12.58 | 12.40 | 12.51 | 255,309 | +0.11(+0.89%) |
Jul 19, 2024 | 12.36 | 12.52 | 12.33 | 12.40 | 482,180 | +0.01(+0.08%) |
Jul 18, 2024 | 12.70 | 12.70 | 12.37 | 12.39 | 269,093 | -0.27(-2.13%) |
Jul 17, 2024 | 13.00 | 13.06 | 12.61 | 12.66 | 395,198 | -0.52(-3.95%) |
Jul 16, 2024 | 13.17 | 13.29 | 13.17 | 13.18 | 252,935 | -0.05(-0.38%) |
Jul 15, 2024 | 13.10 | 13.34 | 13.04 | 13.23 | 340,663 | +0.13(+0.99%) |
Jul 12, 2024 | 13.22 | 13.31 | 13.06 | 13.10 | 198,439 | -0.12(-0.91%) |
Jul 11, 2024 | 13.33 | 13.38 | 13.21 | 13.22 | 218,397 | -0.18(-1.34%) |
Jul 10, 2024 | 13.39 | 13.40 | 13.30 | 13.40 | 185,987 | +0.11(+0.83%) |
Jul 09, 2024 | 13.29 | 13.43 | 13.20 | 13.29 | 255,396 | +0.04(+0.34%) |
Jul 08, 2024 | 13.30 | 13.30 | 13.16 | 13.24 | 229,653 | -0.06(-0.41%) |
Jul 05, 2024 | 13.07 | 13.30 | 13.06 | 13.30 | 277,880 | +0.28(+2.15%) |
Jul 03, 2024 | 13.02 | 13.07 | 12.99 | 13.02 | 222,077 | +0.03(+0.23%) |
Jul 02, 2024 | 12.99 | 13.01 | 12.96 | 12.99 | 233,417 | -0.05(-0.38%) |
Jul 01, 2024 | 12.86 | 13.08 | 12.81 | 13.04 | 373,755 | +0.13(+1.01%) |
Jun 28, 2024 | 12.88 | 12.95 | 12.85 | 12.91 | 312,698 | +0.04(+0.31%) |
Jun 27, 2024 | 12.80 | 12.89 | 12.79 | 12.87 | 293,639 | +0.11(+0.86%) |
Jun 26, 2024 | 12.72 | 12.79 | 12.70 | 12.76 | 221,347 | +0.04(+0.31%) |
Jun 25, 2024 | 12.72 | 12.73 | 12.67 | 12.72 | 244,846 | +0.05(+0.39%) |
Jun 24, 2024 | 12.75 | 12.80 | 12.67 | 12.67 | 208,671 | -0.10(-0.78%) |
Jun 21, 2024 | 12.77 | 12.84 | 12.72 | 12.77 | 120,979 | +0.00(+0.00%) |
Jun 20, 2024 | 12.97 | 12.97 | 12.72 | 12.77 | 327,720 | -0.10(-0.78%) |
Jun 18, 2024 | 12.85 | 12.90 | 12.84 | 12.87 | 182,409 | +0.10(+0.78%) |
Jun 17, 2024 | 12.68 | 12.81 | 12.68 | 12.77 | 353,620 | +0.16(+1.27%) |
Jun 14, 2024 | 12.55 | 12.63 | 12.49 | 12.61 | 140,431 | +0.00(+0.00%) |
Jun 13, 2024 | 12.64 | 12.67 | 12.59 | 12.61 | 294,439 | +0.01(+0.08%) |
Jun 12, 2024 | 12.50 | 12.64 | 12.50 | 12.60 | 376,964 | +0.13(+1.03%) |
Jun 11, 2024 | 12.46 | 12.50 | 12.42 | 12.47 | 238,425 | +0.01(+0.08%) |
Jun 10, 2024 | 12.32 | 12.48 | 12.30 | 12.46 | 248,432 | +0.09(+0.72%) |
Jun 07, 2024 | 12.40 | 12.43 | 12.35 | 12.37 | 227,475 | -0.04(-0.32%) |
Jun 06, 2024 | 12.41 | 12.50 | 12.38 | 12.41 | 200,039 | +0.04(+0.32%) |
Jun 05, 2024 | 12.08 | 12.44 | 12.03 | 12.37 | 591,791 | +0.37(+3.06%) |
Jun 04, 2024 | 11.99 | 12.04 | 11.96 | 12.00 | 187,993 | +0.03(+0.25%) |
Jun 03, 2024 | 12.03 | 12.03 | 11.91 | 11.97 | 252,229 | -0.06(-0.50%) |
May 31, 2024 | 12.01 | 12.07 | 11.85 | 12.03 | 269,403 | +0.09(+0.75%) |
May 30, 2024 | 12.01 | 12.04 | 11.93 | 11.95 | 185,243 | -0.09(-0.74%) |
May 29, 2024 | 12.04 | 12.14 | 12.03 | 12.03 | 280,413 | -0.12(-0.98%) |
May 28, 2024 | 12.14 | 12.17 | 12.08 | 12.15 | 189,897 | +0.01(+0.08%) |
May 24, 2024 | 12.02 | 12.15 | 12.00 | 12.14 | 172,781 | +0.18(+1.49%) |
May 23, 2024 | 12.11 | 12.19 | 11.94 | 11.97 | 221,649 | -0.12(-0.99%) |
May 22, 2024 | 12.03 | 12.10 | 12.03 | 12.08 | 264,513 | +0.04(+0.33%) |
May 21, 2024 | 12.01 | 12.10 | 12.01 | 12.04 | 197,159 | +0.00(+0.00%) |
May 20, 2024 | 12.04 | 12.09 | 12.01 | 12.04 | 150,073 | +0.03(+0.25%) |
May 17, 2024 | 11.90 | 12.03 | 11.90 | 12.01 | 132,866 | +0.03(+0.25%) |
May 16, 2024 | 12.06 | 12.06 | 11.97 | 11.98 | 164,405 | -0.07(-0.58%) |
May 15, 2024 | 11.91 | 12.06 | 11.91 | 12.05 | 268,320 | +0.18(+1.50%) |
May 14, 2024 | 11.68 | 11.88 | 11.68 | 11.88 | 305,561 | +0.15(+1.27%) |
May 13, 2024 | 11.80 | 11.80 | 11.68 | 11.73 | 235,511 | +0.04(+0.34%) |
May 10, 2024 | 11.71 | 11.74 | 11.65 | 11.69 | 155,276 | +0.02(+0.17%) |
May 09, 2024 | 11.71 | 11.71 | 11.61 | 11.67 | 168,927 | +0.05(+0.42%) |
May 08, 2024 | 11.59 | 11.69 | 11.57 | 11.62 | 206,714 | -0.04(-0.34%) |
May 07, 2024 | 11.75 | 11.75 | 11.62 | 11.66 | 218,386 | +0.00(+0.00%) |
May 06, 2024 | 11.53 | 11.70 | 11.53 | 11.66 | 321,865 | +0.17(+1.46%) |
May 03, 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 148,466 | +0.17(+1.48%) |
May 02, 2024 | 11.43 | 11.43 | 11.28 | 11.32 | 219,234 | -0.04(-0.35%) |