Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.35 | 12.42 | 12.32 | 12.42 | 51,081 | +0.16(+1.35%) |
Jul 18, 2024 | 12.51 | 12.51 | 12.25 | 12.26 | 1,491,407 | -0.40(-3.13%) |
Jul 17, 2024 | 12.80 | 12.80 | 12.65 | 12.65 | 111,937 | -0.31(-2.42%) |
Jul 16, 2024 | 12.83 | 12.96 | 12.83 | 12.96 | 298,148 | +0.31(+2.49%) |
Jul 15, 2024 | 12.76 | 12.78 | 12.65 | 12.65 | 68,493 | -0.05(-0.39%) |
Jul 12, 2024 | 12.63 | 12.72 | 12.60 | 12.70 | 348,886 | +0.13(+1.03%) |
Jul 11, 2024 | 12.55 | 12.72 | 12.48 | 12.57 | 295,917 | -0.18(-1.41%) |
Jul 10, 2024 | 12.68 | 12.78 | 12.64 | 12.75 | 149,601 | +0.13(+1.03%) |
Jul 09, 2024 | 12.74 | 12.74 | 12.61 | 12.62 | 263,053 | -0.10(-0.79%) |
Jul 08, 2024 | 12.81 | 12.82 | 12.72 | 12.72 | 92,726 | -0.03(-0.25%) |
Jul 05, 2024 | 12.86 | 12.86 | 12.75 | 12.75 | 58,528 | -0.32(-2.44%) |
Jul 03, 2024 | 13.13 | 13.15 | 13.07 | 13.07 | 5,149 | -0.06(-0.46%) |
Jul 02, 2024 | 12.98 | 13.17 | 12.96 | 13.13 | 27,839 | +0.27(+2.10%) |
Jul 01, 2024 | 13.19 | 13.49 | 12.86 | 12.86 | 9,661 | -0.24(-1.83%) |
Jun 28, 2024 | 13.02 | 13.15 | 13.02 | 13.10 | 83,082 | +0.03(+0.23%) |
Jun 27, 2024 | 12.15 | 13.07 | 12.15 | 13.07 | 80,190 | +0.29(+2.27%) |
Jun 26, 2024 | 12.20 | 12.78 | 12.11 | 12.78 | 131,029 | +0.59(+4.84%) |
Jun 25, 2024 | 12.40 | 12.40 | 12.19 | 12.19 | 129,633 | -0.26(-2.09%) |
Jun 24, 2024 | 12.41 | 12.46 | 12.37 | 12.45 | 43,970 | +0.09(+0.77%) |
Jun 21, 2024 | 12.37 | 12.39 | 12.32 | 12.36 | 26,606 | -0.05(-0.44%) |
Jun 20, 2024 | 12.54 | 12.54 | 12.41 | 12.41 | 115,122 | -0.02(-0.16%) |
Jun 18, 2024 | 12.48 | 12.50 | 12.41 | 12.43 | 51,488 | -0.12(-0.96%) |
Jun 17, 2024 | 12.35 | 12.61 | 12.35 | 12.55 | 119,259 | +0.07(+0.56%) |
Jun 14, 2024 | 12.53 | 12.53 | 12.34 | 12.48 | 203,538 | -0.05(-0.40%) |
Jun 13, 2024 | 12.50 | 12.72 | 12.50 | 12.53 | 257,558 | -0.32(-2.49%) |
Jun 12, 2024 | 12.84 | 12.96 | 12.84 | 12.85 | 40,988 | +0.17(+1.34%) |
Jun 11, 2024 | 12.67 | 12.78 | 12.64 | 12.68 | 51,973 | -0.12(-0.94%) |
Jun 10, 2024 | 12.95 | 12.95 | 12.78 | 12.80 | 129,247 | -0.14(-1.07%) |
Jun 07, 2024 | 13.05 | 13.12 | 12.90 | 12.94 | 123,354 | -0.24(-1.83%) |
Jun 06, 2024 | 12.84 | 13.31 | 12.84 | 13.18 | 147,346 | -0.17(-1.27%) |
Jun 05, 2024 | 13.50 | 13.50 | 13.27 | 13.35 | 67,316 | -0.03(-0.19%) |
Jun 04, 2024 | 13.10 | 13.40 | 13.10 | 13.38 | 25,182 | +0.01(+0.04%) |
Jun 03, 2024 | 13.24 | 13.37 | 13.24 | 13.37 | 155,229 | +0.02(+0.15%) |
May 31, 2024 | 13.30 | 13.36 | 13.20 | 13.35 | 126,630 | +0.26(+1.99%) |
May 30, 2024 | 12.93 | 13.10 | 12.88 | 13.09 | 306,637 | +0.26(+2.00%) |
May 29, 2024 | 13.01 | 13.05 | 12.82 | 12.83 | 372,006 | -0.47(-3.51%) |
May 28, 2024 | 13.48 | 13.50 | 13.29 | 13.30 | 57,186 | -0.15(-1.12%) |
May 24, 2024 | 13.31 | 13.50 | 13.31 | 13.45 | 325,011 | +0.05(+0.37%) |
May 23, 2024 | 13.70 | 13.70 | 13.35 | 13.40 | 191,593 | -0.12(-0.89%) |
May 22, 2024 | 13.56 | 13.61 | 13.46 | 13.52 | 571,800 | -0.02(-0.15%) |
May 21, 2024 | 13.63 | 13.66 | 13.53 | 13.54 | 33,879 | -0.18(-1.29%) |
May 20, 2024 | 13.88 | 13.88 | 13.66 | 13.72 | 2,806 | -0.06(-0.45%) |
May 17, 2024 | 13.79 | 13.81 | 13.74 | 13.78 | 48,646 | +0.08(+0.58%) |
May 16, 2024 | 13.54 | 13.77 | 13.50 | 13.70 | 466,955 | -0.13(-0.92%) |
May 15, 2024 | 14.00 | 14.00 | 13.81 | 13.83 | 82,570 | -0.07(-0.52%) |
May 14, 2024 | 13.94 | 14.03 | 13.90 | 13.90 | 113,275 | -0.04(-0.29%) |
May 13, 2024 | 13.79 | 13.94 | 13.76 | 13.94 | 1,071,485 | +0.18(+1.31%) |
May 10, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 86,618 | +0.10(+0.73%) |
May 09, 2024 | 13.55 | 13.67 | 13.55 | 13.66 | 37,995 | +0.27(+2.02%) |
May 08, 2024 | 13.43 | 13.48 | 13.39 | 13.39 | 784,772 | -0.10(-0.74%) |
May 07, 2024 | 13.61 | 13.76 | 13.49 | 13.49 | 147,631 | -0.27(-1.96%) |
May 06, 2024 | 13.70 | 13.86 | 13.67 | 13.76 | 63,615 | +0.04(+0.29%) |
May 03, 2024 | 13.71 | 13.78 | 13.55 | 13.72 | 136,278 | +0.02(+0.15%) |
May 02, 2024 | 14.11 | 14.11 | 13.46 | 13.70 | 1,322,064 | -1.17(-7.87%) |