Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 13.66 | 13.72 | 13.59 | 13.68 | 816,246 | -0.03(-0.22%) |
Jul 11, 2024 | 13.86 | 13.86 | 13.70 | 13.71 | 630,040 | -0.11(-0.80%) |
Jul 10, 2024 | 13.75 | 13.83 | 13.75 | 13.82 | 616,118 | +0.09(+0.66%) |
Jul 09, 2024 | 13.72 | 13.77 | 13.68 | 13.73 | 657,615 | -0.06(-0.44%) |
Jul 08, 2024 | 13.85 | 13.87 | 13.78 | 13.79 | 644,264 | -0.07(-0.51%) |
Jul 05, 2024 | 13.83 | 13.87 | 13.75 | 13.86 | 669,661 | +0.21(+1.54%) |
Jul 03, 2024 | 13.59 | 13.67 | 13.59 | 13.65 | 351,731 | -0.04(-0.29%) |
Jul 02, 2024 | 13.87 | 13.87 | 13.58 | 13.69 | 1,025,052 | +0.24(+1.78%) |
Jul 01, 2024 | 13.43 | 13.50 | 13.40 | 13.45 | 576,278 | +0.04(+0.30%) |
Jun 28, 2024 | 13.31 | 13.42 | 13.29 | 13.41 | 1,175,496 | +0.37(+2.84%) |
Jun 27, 2024 | 13.03 | 13.11 | 13.00 | 13.04 | 428,428 | +0.06(+0.46%) |
Jun 26, 2024 | 12.91 | 12.98 | 12.89 | 12.98 | 980,664 | +0.01(+0.08%) |
Jun 25, 2024 | 12.95 | 12.99 | 12.92 | 12.97 | 1,001,179 | +0.36(+2.85%) |
Jun 24, 2024 | 12.71 | 12.71 | 12.60 | 12.61 | 576,658 | +0.08(+0.64%) |
Jun 21, 2024 | 12.58 | 12.58 | 12.50 | 12.53 | 1,188,425 | -0.09(-0.71%) |
Jun 20, 2024 | 12.57 | 12.63 | 12.55 | 12.62 | 470,615 | +0.00(+0.00%) |
Jun 18, 2024 | 12.63 | 12.66 | 12.59 | 12.62 | 462,007 | -0.01(-0.08%) |
Jun 17, 2024 | 12.55 | 12.63 | 12.48 | 12.63 | 812,651 | +0.01(+0.08%) |
Jun 14, 2024 | 12.60 | 12.63 | 12.50 | 12.62 | 1,196,735 | -0.01(-0.08%) |
Jun 13, 2024 | 12.72 | 12.78 | 12.61 | 12.63 | 882,602 | -0.30(-2.32%) |
Jun 12, 2024 | 13.01 | 13.07 | 12.92 | 12.93 | 973,264 | -0.02(-0.15%) |
Jun 11, 2024 | 13.04 | 13.05 | 12.87 | 12.95 | 967,386 | -0.21(-1.60%) |
Jun 10, 2024 | 13.17 | 13.18 | 13.12 | 13.16 | 721,218 | +0.10(+0.77%) |
Jun 07, 2024 | 13.02 | 13.08 | 13.02 | 13.06 | 434,047 | -0.02(-0.15%) |
Jun 06, 2024 | 13.00 | 13.08 | 12.99 | 13.08 | 555,335 | +0.11(+0.85%) |
Jun 05, 2024 | 13.00 | 13.00 | 12.89 | 12.97 | 839,652 | -0.31(-2.33%) |
Jun 04, 2024 | 13.30 | 13.30 | 13.18 | 13.28 | 826,590 | -0.10(-0.75%) |
Jun 03, 2024 | 13.36 | 13.41 | 13.26 | 13.38 | 1,240,153 | +0.27(+2.06%) |
May 31, 2024 | 13.09 | 13.12 | 13.02 | 13.11 | 849,801 | +0.29(+2.26%) |
May 30, 2024 | 12.89 | 12.89 | 12.79 | 12.82 | 681,920 | +0.18(+1.42%) |
May 29, 2024 | 12.68 | 12.71 | 12.62 | 12.64 | 570,530 | -0.17(-1.33%) |
May 28, 2024 | 12.78 | 12.88 | 12.78 | 12.81 | 894,523 | +0.25(+1.99%) |
May 24, 2024 | 12.50 | 12.56 | 12.49 | 12.56 | 464,173 | +0.14(+1.13%) |
May 23, 2024 | 12.52 | 12.54 | 12.39 | 12.42 | 724,279 | -0.09(-0.72%) |
May 22, 2024 | 12.60 | 12.60 | 12.48 | 12.51 | 719,650 | -0.14(-1.11%) |
May 21, 2024 | 12.64 | 12.67 | 12.61 | 12.65 | 913,268 | +0.01(+0.08%) |
May 20, 2024 | 12.64 | 12.71 | 12.61 | 12.64 | 803,859 | +0.11(+0.88%) |
May 17, 2024 | 12.45 | 12.57 | 12.41 | 12.53 | 1,168,519 | +0.51(+4.24%) |
May 16, 2024 | 12.10 | 12.13 | 12.01 | 12.02 | 1,038,526 | -0.25(-2.04%) |
May 15, 2024 | 12.27 | 12.35 | 12.23 | 12.27 | 1,314,540 | +0.46(+3.90%) |
May 14, 2024 | 11.69 | 11.81 | 11.68 | 11.81 | 576,906 | +0.15(+1.29%) |
May 13, 2024 | 11.73 | 11.73 | 11.63 | 11.66 | 1,050,578 | +0.06(+0.52%) |
May 10, 2024 | 11.57 | 11.61 | 11.57 | 11.60 | 408,761 | +0.09(+0.78%) |
May 09, 2024 | 11.47 | 11.53 | 11.46 | 11.51 | 574,278 | +0.07(+0.61%) |
May 08, 2024 | 11.39 | 11.46 | 11.34 | 11.44 | 797,291 | -0.10(-0.87%) |
May 07, 2024 | 11.58 | 11.60 | 11.51 | 11.54 | 757,063 | -0.07(-0.60%) |
May 06, 2024 | 11.61 | 11.63 | 11.58 | 11.61 | 499,338 | +0.05(+0.43%) |
May 03, 2024 | 11.52 | 11.59 | 11.50 | 11.56 | 708,545 | +0.12(+1.05%) |
May 02, 2024 | 11.44 | 11.47 | 11.40 | 11.44 | 417,235 | +0.08(+0.70%) |