Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.35 | 12.45 | 12.18 | 12.38 | 114,815 | +0.07(+0.57%) |
Jul 18, 2024 | 12.60 | 12.78 | 12.23 | 12.31 | 142,215 | -0.39(-3.07%) |
Jul 17, 2024 | 12.69 | 12.91 | 12.47 | 12.70 | 188,245 | -0.05(-0.39%) |
Jul 16, 2024 | 12.52 | 12.92 | 12.52 | 12.75 | 282,834 | +0.31(+2.49%) |
Jul 15, 2024 | 12.06 | 12.45 | 12.02 | 12.44 | 293,675 | +0.42(+3.49%) |
Jul 12, 2024 | 11.95 | 12.32 | 11.95 | 12.02 | 209,942 | +0.22(+1.86%) |
Jul 11, 2024 | 11.64 | 12.01 | 11.64 | 11.80 | 431,202 | +0.30(+2.61%) |
Jul 10, 2024 | 11.63 | 11.63 | 11.19 | 11.50 | 577,204 | -0.06(-0.52%) |
Jul 09, 2024 | 11.48 | 11.68 | 11.34 | 11.56 | 414,324 | +0.02(+0.17%) |
Jul 08, 2024 | 11.40 | 11.67 | 11.39 | 11.54 | 409,853 | +0.25(+2.21%) |
Jul 05, 2024 | 11.37 | 11.42 | 11.12 | 11.29 | 435,631 | -0.14(-1.22%) |
Jul 03, 2024 | 11.38 | 11.51 | 11.20 | 11.43 | 311,047 | +0.11(+0.97%) |
Jul 02, 2024 | 11.40 | 11.54 | 11.29 | 11.32 | 283,229 | -0.09(-0.79%) |
Jul 01, 2024 | 12.03 | 12.18 | 11.38 | 11.41 | 379,714 | -0.53(-4.44%) |
Jun 28, 2024 | 11.65 | 11.98 | 11.45 | 11.94 | 1,200,077 | +0.37(+3.20%) |
Jun 27, 2024 | 11.26 | 11.57 | 11.18 | 11.57 | 185,361 | +0.31(+2.75%) |
Jun 26, 2024 | 11.26 | 11.44 | 11.20 | 11.26 | 229,086 | -0.06(-0.53%) |
Jun 25, 2024 | 11.29 | 11.48 | 11.21 | 11.32 | 225,847 | +0.02(+0.18%) |
Jun 24, 2024 | 11.37 | 11.42 | 11.17 | 11.30 | 285,263 | -0.07(-0.62%) |
Jun 21, 2024 | 11.23 | 11.58 | 11.14 | 11.37 | 397,713 | +0.24(+2.16%) |
Jun 20, 2024 | 11.40 | 11.49 | 11.13 | 11.13 | 231,697 | -0.36(-3.13%) |
Jun 18, 2024 | 11.72 | 11.80 | 11.35 | 11.49 | 162,799 | -0.25(-2.13%) |
Jun 17, 2024 | 11.67 | 11.87 | 11.50 | 11.74 | 218,951 | -0.04(-0.34%) |
Jun 14, 2024 | 11.81 | 11.85 | 11.60 | 11.78 | 338,827 | -0.13(-1.09%) |
Jun 13, 2024 | 11.99 | 12.12 | 11.62 | 11.91 | 382,505 | -0.08(-0.67%) |
Jun 12, 2024 | 12.31 | 12.50 | 11.81 | 11.99 | 491,119 | -0.14(-1.15%) |
Jun 11, 2024 | 11.92 | 12.26 | 11.75 | 12.13 | 316,832 | +0.10(+0.83%) |
Jun 10, 2024 | 11.89 | 12.09 | 11.82 | 12.03 | 499,716 | +0.00(+0.00%) |
Jun 07, 2024 | 12.04 | 12.23 | 11.93 | 12.03 | 184,769 | -0.15(-1.23%) |
Jun 06, 2024 | 12.05 | 12.30 | 11.99 | 12.18 | 301,283 | +0.07(+0.58%) |
Jun 05, 2024 | 12.28 | 12.34 | 12.05 | 12.11 | 237,485 | -0.13(-1.06%) |
Jun 04, 2024 | 12.85 | 12.85 | 12.14 | 12.24 | 212,362 | -0.58(-4.52%) |
Jun 03, 2024 | 12.78 | 13.01 | 12.63 | 12.82 | 994,949 | +0.09(+0.71%) |
May 31, 2024 | 12.96 | 13.19 | 12.71 | 12.73 | 286,694 | -0.19(-1.47%) |
May 30, 2024 | 12.88 | 13.07 | 12.83 | 12.92 | 276,329 | +0.09(+0.70%) |
May 29, 2024 | 12.52 | 12.89 | 12.43 | 12.83 | 221,764 | +0.15(+1.18%) |
May 28, 2024 | 13.07 | 13.07 | 12.62 | 12.68 | 193,999 | -0.18(-1.40%) |
May 24, 2024 | 12.87 | 12.96 | 12.62 | 12.86 | 248,703 | +0.08(+0.63%) |
May 23, 2024 | 12.93 | 13.06 | 12.54 | 12.78 | 267,595 | -0.14(-1.08%) |
May 22, 2024 | 12.80 | 13.12 | 12.59 | 12.92 | 362,283 | +0.08(+0.62%) |
May 21, 2024 | 13.53 | 13.61 | 12.74 | 12.84 | 294,967 | -0.81(-5.93%) |
May 20, 2024 | 13.67 | 13.91 | 13.65 | 13.65 | 136,899 | -0.08(-0.58%) |
May 17, 2024 | 13.76 | 14.02 | 13.52 | 13.73 | 239,897 | +0.07(+0.51%) |
May 16, 2024 | 13.74 | 13.82 | 13.45 | 13.66 | 341,175 | -0.03(-0.22%) |
May 15, 2024 | 13.84 | 13.90 | 13.43 | 13.69 | 726,673 | +0.06(+0.44%) |
May 14, 2024 | 13.95 | 14.24 | 13.60 | 13.63 | 191,457 | -0.20(-1.45%) |
May 13, 2024 | 13.94 | 14.17 | 13.76 | 13.83 | 191,152 | -0.07(-0.50%) |
May 10, 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 197,746 | -0.15(-1.07%) |
May 09, 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 221,748 | +0.20(+1.44%) |
May 08, 2024 | 14.06 | 14.30 | 13.56 | 13.85 | 370,018 | -0.59(-4.09%) |
May 07, 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 471,720 | +0.25(+1.76%) |
May 06, 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 141,210 | -0.09(-0.60%) |
May 03, 2024 | 14.54 | 14.74 | 14.21 | 14.28 | 128,796 | -0.16(-1.14%) |
May 02, 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 87,095 | +0.10(+0.70%) |