Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 11.99 | 12.02 | 11.72 | 11.92 | 1,160,135 | +0.13(+1.10%) |
Jul 25, 2024 | 11.73 | 12.04 | 11.68 | 11.79 | 2,256,148 | -0.01(-0.08%) |
Jul 24, 2024 | 11.88 | 12.11 | 11.74 | 11.80 | 830,652 | -0.15(-1.26%) |
Jul 23, 2024 | 11.82 | 12.08 | 11.79 | 11.95 | 872,003 | -0.01(-0.08%) |
Jul 22, 2024 | 11.95 | 12.02 | 11.78 | 11.96 | 1,625,879 | +0.03(+0.25%) |
Jul 19, 2024 | 12.39 | 12.39 | 11.81 | 11.93 | 787,031 | -0.53(-4.25%) |
Jul 18, 2024 | 12.40 | 12.85 | 12.34 | 12.46 | 956,523 | +0.02(+0.16%) |
Jul 17, 2024 | 12.32 | 12.47 | 12.20 | 12.44 | 1,015,791 | -0.02(-0.16%) |
Jul 16, 2024 | 12.22 | 12.49 | 12.19 | 12.46 | 1,009,968 | +0.36(+2.98%) |
Jul 15, 2024 | 12.00 | 12.20 | 11.91 | 12.10 | 978,129 | +0.13(+1.09%) |
Jul 12, 2024 | 12.19 | 12.19 | 11.95 | 11.97 | 743,682 | -0.04(-0.33%) |
Jul 11, 2024 | 11.61 | 12.11 | 11.58 | 12.01 | 1,396,701 | +0.74(+6.57%) |
Jul 10, 2024 | 11.36 | 11.43 | 11.12 | 11.27 | 915,031 | -0.16(-1.40%) |
Jul 09, 2024 | 11.38 | 11.50 | 11.26 | 11.43 | 1,056,318 | +0.03(+0.26%) |
Jul 08, 2024 | 11.74 | 11.82 | 11.40 | 11.40 | 808,597 | -0.20(-1.72%) |
Jul 05, 2024 | 11.88 | 11.91 | 11.59 | 11.60 | 608,821 | -0.39(-3.25%) |
Jul 03, 2024 | 11.95 | 12.06 | 11.89 | 11.99 | 402,246 | +0.12(+1.01%) |
Jul 02, 2024 | 11.84 | 12.07 | 11.80 | 11.87 | 739,736 | +0.03(+0.25%) |
Jul 01, 2024 | 12.16 | 12.28 | 11.78 | 11.84 | 804,047 | -0.28(-2.31%) |
Jun 28, 2024 | 12.20 | 12.21 | 12.00 | 12.12 | 1,993,034 | +0.05(+0.41%) |
Jun 27, 2024 | 12.17 | 12.25 | 12.05 | 12.07 | 1,280,963 | -0.18(-1.47%) |
Jun 26, 2024 | 12.37 | 12.47 | 12.22 | 12.25 | 737,795 | -0.33(-2.62%) |
Jun 25, 2024 | 12.62 | 12.69 | 12.39 | 12.58 | 781,192 | -0.08(-0.63%) |
Jun 24, 2024 | 12.58 | 12.87 | 12.48 | 12.66 | 766,019 | +0.18(+1.44%) |
Jun 21, 2024 | 12.52 | 12.55 | 12.36 | 12.48 | 1,912,084 | -0.02(-0.16%) |
Jun 20, 2024 | 12.48 | 12.71 | 12.44 | 12.50 | 1,037,044 | -0.05(-0.40%) |
Jun 18, 2024 | 12.77 | 12.90 | 12.53 | 12.55 | 1,077,992 | -0.22(-1.72%) |
Jun 17, 2024 | 12.33 | 12.80 | 12.33 | 12.77 | 890,568 | +0.35(+2.82%) |
Jun 14, 2024 | 12.81 | 12.82 | 12.24 | 12.42 | 1,249,391 | -0.63(-4.83%) |
Jun 13, 2024 | 13.35 | 13.36 | 13.02 | 13.05 | 1,092,467 | -0.37(-2.76%) |
Jun 12, 2024 | 13.58 | 13.81 | 13.40 | 13.42 | 2,043,653 | +0.18(+1.36%) |
Jun 11, 2024 | 13.27 | 13.32 | 13.07 | 13.24 | 1,268,410 | -0.09(-0.68%) |
Jun 10, 2024 | 13.25 | 13.34 | 13.04 | 13.33 | 932,016 | -0.15(-1.11%) |
Jun 07, 2024 | 13.34 | 13.51 | 13.22 | 13.48 | 856,782 | +0.00(+0.00%) |
Jun 06, 2024 | 13.71 | 13.80 | 13.47 | 13.48 | 833,083 | -0.32(-2.32%) |
Jun 05, 2024 | 13.72 | 13.85 | 13.48 | 13.80 | 722,409 | +0.16(+1.17%) |
Jun 04, 2024 | 13.90 | 13.96 | 13.63 | 13.64 | 1,347,424 | -0.37(-2.64%) |
Jun 03, 2024 | 14.16 | 14.17 | 13.79 | 14.01 | 784,440 | -0.05(-0.36%) |
May 31, 2024 | 13.90 | 14.11 | 13.85 | 14.06 | 1,288,563 | +0.16(+1.15%) |
May 30, 2024 | 13.70 | 13.90 | 13.67 | 13.90 | 1,127,072 | +0.34(+2.51%) |
May 29, 2024 | 13.74 | 13.81 | 13.53 | 13.56 | 1,008,928 | -0.39(-2.80%) |
May 28, 2024 | 14.17 | 14.21 | 13.85 | 13.95 | 1,042,736 | -0.05(-0.36%) |
May 24, 2024 | 13.70 | 14.04 | 13.66 | 14.00 | 1,312,976 | +0.42(+3.09%) |
May 23, 2024 | 13.84 | 13.86 | 13.45 | 13.58 | 1,236,149 | -0.26(-1.88%) |
May 22, 2024 | 13.88 | 13.93 | 13.72 | 13.84 | 1,062,303 | -0.07(-0.50%) |
May 21, 2024 | 14.00 | 14.19 | 13.88 | 13.91 | 1,393,403 | -0.16(-1.14%) |
May 20, 2024 | 14.00 | 14.22 | 13.94 | 14.07 | 1,828,926 | +0.04(+0.29%) |
May 17, 2024 | 14.10 | 14.15 | 13.90 | 14.03 | 1,743,408 | -0.09(-0.64%) |
May 16, 2024 | 13.97 | 14.18 | 13.92 | 14.12 | 1,072,051 | +0.12(+0.86%) |
May 15, 2024 | 14.06 | 14.12 | 13.76 | 14.00 | 2,287,861 | +0.07(+0.50%) |
May 14, 2024 | 13.81 | 13.97 | 13.70 | 13.93 | 1,151,235 | +0.36(+2.65%) |
May 13, 2024 | 13.55 | 13.71 | 13.50 | 13.57 | 773,259 | +0.14(+1.04%) |
May 10, 2024 | 13.64 | 13.64 | 13.29 | 13.43 | 890,193 | -0.15(-1.10%) |
May 09, 2024 | 13.60 | 13.66 | 13.47 | 13.58 | 587,400 | +0.07(+0.52%) |
May 08, 2024 | 13.14 | 13.56 | 13.07 | 13.51 | 748,141 | +0.22(+1.64%) |
May 07, 2024 | 13.30 | 13.54 | 13.28 | 13.29 | 838,305 | +0.02(+0.15%) |
May 06, 2024 | 13.38 | 13.45 | 13.19 | 13.27 | 726,792 | +0.06(+0.45%) |
May 03, 2024 | 13.45 | 13.64 | 13.18 | 13.21 | 1,116,005 | -0.01(-0.07%) |
May 02, 2024 | 13.46 | 13.46 | 13.14 | 13.22 | 1,956,848 | +0.06(+0.45%) |