Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 12.82 | 13.10 | 12.75 | 13.09 | 288,373 | +0.19(+1.47%) |
Jul 22, 2024 | 12.58 | 12.94 | 12.53 | 12.90 | 225,794 | +0.38(+3.04%) |
Jul 19, 2024 | 12.81 | 12.81 | 12.50 | 12.52 | 198,453 | -0.29(-2.26%) |
Jul 18, 2024 | 12.69 | 12.94 | 12.69 | 12.81 | 244,097 | -0.01(-0.08%) |
Jul 17, 2024 | 12.43 | 12.82 | 12.40 | 12.82 | 288,418 | +0.32(+2.56%) |
Jul 16, 2024 | 12.22 | 12.57 | 12.22 | 12.50 | 290,075 | +0.35(+2.88%) |
Jul 15, 2024 | 12.20 | 12.33 | 12.04 | 12.15 | 274,698 | +0.28(+2.36%) |
Jul 12, 2024 | 11.85 | 12.16 | 11.75 | 11.87 | 391,044 | +0.13(+1.11%) |
Jul 11, 2024 | 11.40 | 11.78 | 11.39 | 11.74 | 223,903 | +0.56(+5.01%) |
Jul 10, 2024 | 11.11 | 11.19 | 11.07 | 11.18 | 414,079 | +0.11(+0.99%) |
Jul 09, 2024 | 11.25 | 11.25 | 10.99 | 11.07 | 253,939 | -0.23(-2.04%) |
Jul 08, 2024 | 11.29 | 11.42 | 11.24 | 11.30 | 349,577 | +0.01(+0.09%) |
Jul 05, 2024 | 11.46 | 11.51 | 11.27 | 11.29 | 228,864 | -0.20(-1.74%) |
Jul 03, 2024 | 11.71 | 11.93 | 11.48 | 11.49 | 245,348 | -0.10(-0.86%) |
Jul 02, 2024 | 11.43 | 11.78 | 11.42 | 11.59 | 606,454 | +0.19(+1.67%) |
Jul 01, 2024 | 11.31 | 11.51 | 11.09 | 11.40 | 415,108 | +0.08(+0.71%) |
Jun 28, 2024 | 11.29 | 11.44 | 11.10 | 11.32 | 768,273 | +0.08(+0.71%) |
Jun 27, 2024 | 11.47 | 11.49 | 11.22 | 11.24 | 252,048 | -0.22(-1.92%) |
Jun 26, 2024 | 11.34 | 11.51 | 11.33 | 11.46 | 161,925 | +0.04(+0.35%) |
Jun 25, 2024 | 11.64 | 11.70 | 11.38 | 11.42 | 176,884 | -0.21(-1.81%) |
Jun 24, 2024 | 11.62 | 11.79 | 11.55 | 11.63 | 196,215 | +0.08(+0.69%) |
Jun 21, 2024 | 11.51 | 11.62 | 11.45 | 11.55 | 314,720 | +0.03(+0.26%) |
Jun 20, 2024 | 11.69 | 11.78 | 11.50 | 11.52 | 255,695 | -0.13(-1.12%) |
Jun 18, 2024 | 11.50 | 11.74 | 11.50 | 11.65 | 192,698 | +0.16(+1.39%) |
Jun 17, 2024 | 11.52 | 11.59 | 11.33 | 11.49 | 230,325 | -0.08(-0.69%) |
Jun 14, 2024 | 11.58 | 11.62 | 11.42 | 11.57 | 226,404 | -0.12(-1.03%) |
Jun 13, 2024 | 11.77 | 11.85 | 11.61 | 11.69 | 410,315 | -0.06(-0.51%) |
Jun 12, 2024 | 11.94 | 12.04 | 11.69 | 11.75 | 260,784 | +0.01(+0.09%) |
Jun 11, 2024 | 11.73 | 11.84 | 11.66 | 11.74 | 330,461 | -0.05(-0.42%) |
Jun 10, 2024 | 11.63 | 11.96 | 11.51 | 11.79 | 193,985 | +0.11(+0.94%) |
Jun 07, 2024 | 11.82 | 11.82 | 11.54 | 11.68 | 221,282 | -0.26(-2.18%) |
Jun 06, 2024 | 12.07 | 12.10 | 11.84 | 11.94 | 145,472 | -0.11(-0.91%) |
Jun 05, 2024 | 11.92 | 12.08 | 11.80 | 12.05 | 336,931 | +0.08(+0.67%) |
Jun 04, 2024 | 12.22 | 12.22 | 11.94 | 11.97 | 260,411 | -0.33(-2.68%) |
Jun 03, 2024 | 12.42 | 12.47 | 12.21 | 12.30 | 250,278 | -0.06(-0.49%) |
May 31, 2024 | 12.12 | 12.38 | 12.05 | 12.36 | 376,615 | +0.33(+2.74%) |
May 30, 2024 | 12.27 | 12.39 | 12.02 | 12.03 | 236,812 | -0.16(-1.30%) |
May 29, 2024 | 12.02 | 12.22 | 11.97 | 12.19 | 298,433 | -0.02(-0.16%) |
May 28, 2024 | 12.50 | 12.50 | 12.20 | 12.21 | 182,553 | -0.24(-1.91%) |
May 24, 2024 | 12.67 | 12.74 | 12.39 | 12.45 | 296,509 | -0.12(-0.95%) |
May 23, 2024 | 12.57 | 12.78 | 12.48 | 12.57 | 411,269 | +0.01(+0.08%) |
May 22, 2024 | 12.85 | 12.85 | 12.53 | 12.56 | 634,083 | -0.33(-2.54%) |
May 21, 2024 | 13.22 | 13.30 | 12.83 | 12.88 | 333,744 | -0.32(-2.40%) |
May 20, 2024 | 13.41 | 13.44 | 13.17 | 13.20 | 263,964 | -0.15(-1.11%) |
May 17, 2024 | 13.39 | 13.39 | 13.24 | 13.35 | 219,070 | +0.01(+0.07%) |
May 16, 2024 | 13.44 | 13.44 | 13.25 | 13.34 | 164,365 | -0.10(-0.74%) |
May 15, 2024 | 13.49 | 13.57 | 13.39 | 13.44 | 194,627 | +0.02(+0.15%) |
May 14, 2024 | 13.37 | 13.49 | 13.31 | 13.42 | 168,463 | +0.18(+1.35%) |
May 13, 2024 | 13.22 | 13.34 | 13.13 | 13.24 | 202,149 | +0.04(+0.30%) |
May 10, 2024 | 13.33 | 13.46 | 13.07 | 13.20 | 269,506 | -0.15(-1.11%) |
May 09, 2024 | 12.87 | 13.35 | 12.82 | 13.35 | 337,569 | +0.53(+4.10%) |
May 08, 2024 | 12.99 | 13.12 | 12.80 | 12.82 | 281,661 | -0.17(-1.30%) |
May 07, 2024 | 13.42 | 13.63 | 12.88 | 12.99 | 722,345 | -0.49(-3.61%) |
May 06, 2024 | 13.48 | 13.58 | 13.08 | 13.48 | 747,496 | +0.02(+0.15%) |
May 03, 2024 | 14.86 | 14.86 | 12.46 | 13.46 | 1,757,680 | -1.90(-12.40%) |
May 02, 2024 | 15.36 | 15.49 | 15.15 | 15.36 | 226,767 | +0.27(+1.77%) |