Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.54 | 13.63 | 13.25 | 13.28 | 30,033 | -0.26(-1.92%) |
Jul 18, 2024 | 13.87 | 13.92 | 13.42 | 13.54 | 36,246 | -0.34(-2.45%) |
Jul 17, 2024 | 13.53 | 13.99 | 13.52 | 13.88 | 67,475 | +0.25(+1.83%) |
Jul 16, 2024 | 13.20 | 13.66 | 13.07 | 13.63 | 104,707 | +0.52(+3.97%) |
Jul 15, 2024 | 12.81 | 13.16 | 12.79 | 13.11 | 59,462 | +0.48(+3.80%) |
Jul 12, 2024 | 12.80 | 12.80 | 12.54 | 12.63 | 46,590 | +0.07(+0.56%) |
Jul 11, 2024 | 12.00 | 12.66 | 11.46 | 12.56 | 60,434 | +0.86(+7.35%) |
Jul 10, 2024 | 11.41 | 11.70 | 11.34 | 11.70 | 16,033 | +0.33(+2.90%) |
Jul 09, 2024 | 11.26 | 11.43 | 11.24 | 11.37 | 21,747 | +0.06(+0.53%) |
Jul 08, 2024 | 11.35 | 11.41 | 11.13 | 11.31 | 23,065 | +0.10(+0.89%) |
Jul 05, 2024 | 11.52 | 11.52 | 11.17 | 11.21 | 59,514 | -0.39(-3.36%) |
Jul 03, 2024 | 11.86 | 11.88 | 11.20 | 11.60 | 22,546 | -0.21(-1.78%) |
Jul 02, 2024 | 11.59 | 11.86 | 11.48 | 11.81 | 19,754 | +0.29(+2.52%) |
Jul 01, 2024 | 11.63 | 11.64 | 11.35 | 11.52 | 41,441 | -0.09(-0.78%) |
Jun 28, 2024 | 11.25 | 11.65 | 11.12 | 11.61 | 190,977 | +0.40(+3.57%) |
Jun 27, 2024 | 11.07 | 11.21 | 11.00 | 11.21 | 18,213 | +0.19(+1.72%) |
Jun 26, 2024 | 10.91 | 11.14 | 10.88 | 11.02 | 29,501 | +0.02(+0.18%) |
Jun 25, 2024 | 10.93 | 11.06 | 10.93 | 11.00 | 27,813 | +0.00(+0.00%) |
Jun 24, 2024 | 10.95 | 11.11 | 10.80 | 11.00 | 16,248 | +0.14(+1.29%) |
Jun 21, 2024 | 10.86 | 10.99 | 10.80 | 10.86 | 62,701 | -0.04(-0.37%) |
Jun 20, 2024 | 10.76 | 10.93 | 10.76 | 10.90 | 12,626 | +0.07(+0.65%) |
Jun 18, 2024 | 11.00 | 11.08 | 10.78 | 10.83 | 27,117 | -0.16(-1.46%) |
Jun 17, 2024 | 10.74 | 11.00 | 10.69 | 10.99 | 17,608 | +0.21(+1.90%) |
Jun 14, 2024 | 10.72 | 10.83 | 10.65 | 10.79 | 44,224 | -0.02(-0.14%) |
Jun 13, 2024 | 10.90 | 10.90 | 10.72 | 10.80 | 37,688 | -0.22(-2.00%) |
Jun 12, 2024 | 11.12 | 11.44 | 11.02 | 11.02 | 45,752 | +0.16(+1.47%) |
Jun 11, 2024 | 10.79 | 10.88 | 10.52 | 10.86 | 99,796 | -0.03(-0.28%) |
Jun 10, 2024 | 10.91 | 11.02 | 10.78 | 10.89 | 37,174 | -0.10(-0.91%) |
Jun 07, 2024 | 10.91 | 11.04 | 10.91 | 10.99 | 30,116 | -0.01(-0.09%) |
Jun 06, 2024 | 11.09 | 11.15 | 10.99 | 11.00 | 25,374 | -0.15(-1.35%) |
Jun 05, 2024 | 11.14 | 11.15 | 11.05 | 11.15 | 36,187 | +0.13(+1.18%) |
Jun 04, 2024 | 11.33 | 11.33 | 11.02 | 11.02 | 43,273 | -0.29(-2.56%) |
Jun 03, 2024 | 11.43 | 11.43 | 11.06 | 11.31 | 55,544 | +0.04(+0.35%) |
May 31, 2024 | 11.19 | 11.37 | 11.19 | 11.27 | 27,621 | +0.06(+0.54%) |
May 30, 2024 | 11.19 | 11.41 | 11.17 | 11.21 | 34,806 | +0.04(+0.36%) |
May 29, 2024 | 11.45 | 11.49 | 11.11 | 11.17 | 64,554 | -0.43(-3.71%) |
May 28, 2024 | 11.64 | 11.69 | 11.56 | 11.60 | 23,095 | -0.09(-0.77%) |
May 24, 2024 | 11.75 | 11.75 | 11.60 | 11.69 | 22,969 | +0.01(+0.09%) |
May 23, 2024 | 12.01 | 12.01 | 11.65 | 11.68 | 39,075 | -0.28(-2.34%) |
May 22, 2024 | 12.06 | 12.08 | 11.84 | 11.96 | 22,191 | -0.23(-1.89%) |
May 21, 2024 | 12.01 | 12.24 | 12.01 | 12.19 | 40,427 | +0.18(+1.50%) |
May 20, 2024 | 11.94 | 12.10 | 11.64 | 12.01 | 46,719 | -0.10(-0.83%) |
May 17, 2024 | 11.92 | 12.16 | 11.81 | 12.11 | 56,149 | +0.23(+1.94%) |
May 16, 2024 | 11.76 | 11.94 | 11.76 | 11.88 | 42,301 | +0.14(+1.19%) |
May 15, 2024 | 11.84 | 11.84 | 11.71 | 11.74 | 24,773 | +0.00(+0.00%) |
May 14, 2024 | 11.81 | 11.86 | 11.65 | 11.74 | 33,305 | +0.09(+0.77%) |
May 13, 2024 | 11.85 | 11.90 | 11.62 | 11.65 | 31,564 | -0.13(-1.10%) |
May 10, 2024 | 11.92 | 11.93 | 11.75 | 11.78 | 20,953 | -0.14(-1.17%) |
May 09, 2024 | 11.88 | 11.93 | 11.81 | 11.92 | 42,784 | +0.10(+0.85%) |
May 08, 2024 | 11.63 | 11.86 | 11.63 | 11.82 | 15,750 | +0.06(+0.51%) |
May 07, 2024 | 11.88 | 11.88 | 11.76 | 11.76 | 29,651 | +0.03(+0.26%) |
May 06, 2024 | 11.92 | 11.92 | 11.70 | 11.73 | 23,712 | -0.16(-1.35%) |
May 03, 2024 | 11.84 | 11.93 | 11.68 | 11.89 | 39,017 | +0.33(+2.85%) |
May 02, 2024 | 11.34 | 11.64 | 11.26 | 11.56 | 44,345 | +0.40(+3.58%) |