Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.47 | 13.47 | 13.35 | 13.38 | 314,289 | +0.02(+0.15%) |
Jul 29, 2024 | 13.41 | 13.44 | 13.35 | 13.36 | 347,475 | -0.08(-0.60%) |
Jul 26, 2024 | 13.41 | 13.50 | 13.38 | 13.44 | 534,433 | +0.13(+0.98%) |
Jul 25, 2024 | 13.25 | 13.40 | 13.22 | 13.31 | 334,014 | +0.17(+1.29%) |
Jul 24, 2024 | 13.26 | 13.30 | 13.12 | 13.14 | 373,161 | -0.05(-0.38%) |
Jul 23, 2024 | 13.30 | 13.30 | 13.19 | 13.19 | 370,006 | -0.06(-0.45%) |
Jul 22, 2024 | 13.27 | 13.29 | 13.21 | 13.25 | 277,498 | +0.17(+1.30%) |
Jul 19, 2024 | 13.09 | 13.14 | 13.05 | 13.08 | 264,048 | -0.02(-0.15%) |
Jul 18, 2024 | 13.17 | 13.19 | 13.07 | 13.10 | 424,046 | +0.07(+0.54%) |
Jul 17, 2024 | 13.05 | 13.12 | 13.03 | 13.03 | 276,424 | -0.02(-0.15%) |
Jul 16, 2024 | 13.02 | 13.05 | 12.99 | 13.05 | 323,945 | +0.02(+0.15%) |
Jul 15, 2024 | 13.06 | 13.12 | 13.02 | 13.03 | 324,038 | -0.03(-0.23%) |
Jul 12, 2024 | 13.05 | 13.15 | 13.03 | 13.06 | 391,075 | +0.13(+1.01%) |
Jul 11, 2024 | 12.96 | 12.99 | 12.90 | 12.93 | 340,104 | +0.02(+0.15%) |
Jul 10, 2024 | 12.90 | 12.92 | 12.86 | 12.91 | 165,333 | +0.05(+0.39%) |
Jul 09, 2024 | 12.87 | 12.90 | 12.83 | 12.86 | 305,448 | -0.01(-0.08%) |
Jul 08, 2024 | 12.91 | 12.92 | 12.83 | 12.87 | 329,463 | +0.00(+0.00%) |
Jul 05, 2024 | 12.90 | 12.91 | 12.80 | 12.87 | 487,617 | +0.34(+2.71%) |
Jul 03, 2024 | 12.50 | 12.56 | 12.50 | 12.53 | 122,941 | +0.12(+0.97%) |
Jul 02, 2024 | 12.35 | 12.41 | 12.33 | 12.41 | 235,543 | +0.02(+0.16%) |
Jul 01, 2024 | 12.49 | 12.53 | 12.37 | 12.39 | 232,236 | -0.09(-0.72%) |
Jun 28, 2024 | 12.47 | 12.50 | 12.43 | 12.48 | 273,216 | +0.07(+0.56%) |
Jun 27, 2024 | 12.42 | 12.46 | 12.39 | 12.41 | 236,462 | +0.15(+1.22%) |
Jun 26, 2024 | 12.28 | 12.30 | 12.23 | 12.26 | 263,495 | -0.08(-0.65%) |
Jun 25, 2024 | 12.35 | 12.37 | 12.30 | 12.34 | 355,419 | +0.03(+0.24%) |
Jun 24, 2024 | 12.27 | 12.38 | 12.27 | 12.31 | 263,032 | +0.04(+0.33%) |
Jun 21, 2024 | 12.20 | 12.29 | 12.15 | 12.27 | 330,718 | +0.06(+0.49%) |
Jun 20, 2024 | 12.25 | 12.28 | 12.19 | 12.21 | 270,468 | +0.07(+0.58%) |
Jun 18, 2024 | 12.18 | 12.21 | 12.11 | 12.14 | 289,597 | +0.06(+0.50%) |
Jun 17, 2024 | 12.01 | 12.09 | 11.98 | 12.08 | 236,347 | +0.06(+0.50%) |
Jun 14, 2024 | 12.00 | 12.03 | 11.93 | 12.02 | 261,696 | -0.08(-0.66%) |
Jun 13, 2024 | 12.11 | 12.11 | 12.04 | 12.10 | 183,473 | -0.13(-1.06%) |
Jun 12, 2024 | 12.23 | 12.30 | 12.20 | 12.23 | 403,026 | +0.20(+1.66%) |
Jun 11, 2024 | 12.03 | 12.05 | 11.98 | 12.03 | 319,070 | -0.09(-0.74%) |
Jun 10, 2024 | 12.06 | 12.13 | 12.04 | 12.12 | 266,122 | -0.01(-0.08%) |
Jun 07, 2024 | 12.12 | 12.18 | 12.08 | 12.13 | 560,441 | +0.07(+0.58%) |
Jun 06, 2024 | 12.10 | 12.12 | 12.02 | 12.06 | 284,591 | -0.13(-1.07%) |
Jun 05, 2024 | 12.28 | 12.28 | 12.12 | 12.19 | 452,202 | +0.20(+1.67%) |
Jun 04, 2024 | 12.02 | 12.07 | 11.96 | 11.99 | 575,310 | +0.08(+0.67%) |
Jun 03, 2024 | 12.06 | 12.07 | 11.86 | 11.91 | 811,304 | -0.16(-1.33%) |
May 31, 2024 | 12.08 | 12.10 | 12.00 | 12.07 | 355,345 | +0.16(+1.34%) |
May 30, 2024 | 11.93 | 11.94 | 11.87 | 11.91 | 280,548 | +0.12(+1.02%) |
May 29, 2024 | 11.91 | 11.93 | 11.78 | 11.79 | 286,494 | -0.16(-1.34%) |
May 28, 2024 | 12.02 | 12.02 | 11.91 | 11.95 | 222,066 | -0.08(-0.67%) |
May 24, 2024 | 11.98 | 12.07 | 11.96 | 12.03 | 210,821 | +0.08(+0.67%) |
May 23, 2024 | 12.07 | 12.07 | 11.93 | 11.95 | 244,108 | -0.01(-0.08%) |
May 22, 2024 | 11.92 | 12.01 | 11.89 | 11.96 | 446,050 | -0.19(-1.56%) |
May 21, 2024 | 12.16 | 12.20 | 12.12 | 12.15 | 290,041 | -0.01(-0.08%) |
May 20, 2024 | 12.19 | 12.22 | 12.15 | 12.16 | 205,828 | -0.04(-0.33%) |
May 17, 2024 | 12.15 | 12.22 | 12.13 | 12.20 | 509,351 | -0.01(-0.08%) |
May 16, 2024 | 12.14 | 12.22 | 12.14 | 12.21 | 774,036 | -0.25(-2.01%) |
May 15, 2024 | 12.50 | 12.53 | 12.44 | 12.46 | 224,117 | +0.02(+0.16%) |
May 14, 2024 | 12.42 | 12.46 | 12.39 | 12.44 | 324,797 | +0.14(+1.14%) |
May 13, 2024 | 12.37 | 12.40 | 12.30 | 12.30 | 395,971 | -0.17(-1.36%) |
May 10, 2024 | 12.48 | 12.52 | 12.44 | 12.47 | 228,542 | -0.06(-0.48%) |
May 09, 2024 | 12.52 | 12.56 | 12.49 | 12.53 | 242,010 | -0.14(-1.10%) |
May 08, 2024 | 12.63 | 12.71 | 12.62 | 12.67 | 341,579 | +0.17(+1.36%) |
May 07, 2024 | 12.59 | 12.60 | 12.48 | 12.50 | 245,118 | +0.03(+0.24%) |
May 06, 2024 | 12.50 | 12.53 | 12.46 | 12.47 | 233,264 | +0.06(+0.48%) |
May 03, 2024 | 12.39 | 12.45 | 12.35 | 12.41 | 362,397 | +0.14(+1.14%) |
May 02, 2024 | 12.15 | 12.28 | 12.09 | 12.27 | 444,219 | +0.20(+1.66%) |