Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.36 | 12.39 | 12.17 | 12.28 | 196,026 | +0.20(+1.66%) |
Jul 25, 2024 | 12.07 | 12.35 | 11.88 | 12.08 | 207,624 | +0.00(+0.00%) |
Jul 24, 2024 | 12.59 | 12.86 | 12.06 | 12.08 | 217,167 | -0.63(-4.96%) |
Jul 23, 2024 | 12.12 | 12.76 | 12.12 | 12.71 | 193,102 | +0.52(+4.27%) |
Jul 22, 2024 | 11.91 | 12.27 | 11.85 | 12.19 | 181,280 | +0.30(+2.52%) |
Jul 19, 2024 | 12.19 | 12.19 | 11.82 | 11.89 | 176,709 | -0.28(-2.30%) |
Jul 18, 2024 | 12.87 | 12.97 | 12.05 | 12.17 | 232,689 | -0.81(-6.24%) |
Jul 17, 2024 | 12.89 | 13.16 | 12.65 | 12.98 | 350,461 | -0.13(-0.99%) |
Jul 16, 2024 | 12.47 | 13.15 | 12.46 | 13.11 | 292,035 | +0.80(+6.50%) |
Jul 15, 2024 | 12.11 | 12.41 | 11.98 | 12.31 | 190,504 | +0.36(+3.01%) |
Jul 12, 2024 | 11.76 | 12.10 | 11.69 | 11.95 | 281,271 | +0.37(+3.20%) |
Jul 11, 2024 | 11.37 | 11.69 | 11.17 | 11.58 | 400,561 | +0.57(+5.18%) |
Jul 10, 2024 | 11.26 | 11.65 | 10.95 | 11.01 | 229,071 | -0.17(-1.52%) |
Jul 09, 2024 | 11.41 | 11.54 | 11.16 | 11.18 | 207,137 | -0.21(-1.84%) |
Jul 08, 2024 | 11.12 | 11.47 | 11.05 | 11.39 | 289,894 | +0.40(+3.64%) |
Jul 05, 2024 | 11.09 | 11.14 | 10.76 | 10.99 | 138,065 | -0.15(-1.35%) |
Jul 03, 2024 | 10.91 | 11.15 | 10.75 | 11.14 | 92,023 | +0.30(+2.77%) |
Jul 02, 2024 | 10.98 | 11.04 | 10.76 | 10.84 | 191,288 | -0.12(-1.09%) |
Jul 01, 2024 | 11.01 | 11.16 | 10.67 | 10.96 | 488,546 | +0.03(+0.27%) |
Jun 28, 2024 | 11.39 | 11.41 | 10.89 | 10.93 | 1,021,595 | -0.32(-2.84%) |
Jun 27, 2024 | 11.24 | 11.35 | 11.17 | 11.25 | 210,151 | +0.04(+0.36%) |
Jun 26, 2024 | 11.00 | 11.29 | 11.00 | 11.21 | 278,766 | +0.15(+1.36%) |
Jun 25, 2024 | 11.23 | 11.24 | 11.02 | 11.06 | 203,592 | -0.21(-1.86%) |
Jun 24, 2024 | 11.93 | 11.93 | 11.27 | 11.27 | 132,716 | -0.66(-5.53%) |
Jun 21, 2024 | 11.95 | 12.06 | 11.80 | 11.93 | 503,523 | +0.03(+0.25%) |
Jun 20, 2024 | 12.05 | 12.11 | 11.81 | 11.90 | 161,665 | -0.21(-1.73%) |
Jun 18, 2024 | 12.12 | 12.13 | 11.87 | 12.11 | 166,441 | +0.10(+0.83%) |
Jun 17, 2024 | 11.73 | 12.03 | 11.69 | 12.01 | 177,582 | +0.22(+1.87%) |
Jun 14, 2024 | 11.93 | 11.99 | 11.75 | 11.79 | 140,213 | -0.33(-2.72%) |
Jun 13, 2024 | 12.26 | 12.26 | 11.99 | 12.12 | 143,656 | -0.14(-1.14%) |
Jun 12, 2024 | 12.34 | 12.58 | 12.24 | 12.26 | 149,384 | +0.21(+1.74%) |
Jun 11, 2024 | 12.00 | 12.12 | 11.80 | 12.05 | 143,104 | -0.01(-0.08%) |
Jun 10, 2024 | 11.65 | 12.09 | 11.43 | 12.06 | 181,410 | +0.29(+2.46%) |
Jun 07, 2024 | 11.87 | 12.24 | 11.75 | 11.77 | 184,027 | -0.27(-2.24%) |
Jun 06, 2024 | 12.33 | 12.39 | 12.00 | 12.04 | 189,211 | -0.41(-3.29%) |
Jun 05, 2024 | 12.20 | 12.46 | 12.11 | 12.45 | 123,930 | +0.32(+2.64%) |
Jun 04, 2024 | 12.52 | 12.52 | 11.96 | 12.13 | 180,153 | -0.52(-4.11%) |
Jun 03, 2024 | 13.29 | 13.29 | 12.52 | 12.65 | 216,501 | -0.50(-3.80%) |
May 31, 2024 | 13.22 | 13.34 | 12.89 | 13.15 | 175,515 | +0.01(+0.08%) |
May 30, 2024 | 12.86 | 13.24 | 12.80 | 13.14 | 146,851 | +0.33(+2.58%) |
May 29, 2024 | 12.91 | 13.06 | 12.80 | 12.81 | 142,096 | -0.30(-2.29%) |
May 28, 2024 | 13.25 | 13.28 | 12.96 | 13.11 | 98,061 | -0.07(-0.53%) |
May 24, 2024 | 13.14 | 13.38 | 13.03 | 13.18 | 114,480 | +0.14(+1.07%) |
May 23, 2024 | 13.16 | 13.16 | 12.89 | 13.04 | 161,957 | -0.06(-0.46%) |
May 22, 2024 | 13.18 | 13.36 | 13.00 | 13.10 | 117,081 | -0.13(-0.98%) |
May 21, 2024 | 13.12 | 13.32 | 12.96 | 13.23 | 75,832 | +0.00(+0.00%) |
May 20, 2024 | 13.15 | 13.44 | 13.15 | 13.23 | 182,301 | +0.05(+0.38%) |
May 17, 2024 | 13.14 | 13.31 | 13.01 | 13.18 | 186,498 | +0.06(+0.46%) |
May 16, 2024 | 13.23 | 13.42 | 13.07 | 13.12 | 182,801 | -0.15(-1.13%) |
May 15, 2024 | 13.32 | 13.39 | 13.12 | 13.27 | 138,592 | +0.17(+1.30%) |
May 14, 2024 | 13.46 | 13.46 | 13.02 | 13.10 | 184,990 | -0.14(-1.06%) |
May 13, 2024 | 13.41 | 13.49 | 13.14 | 13.24 | 206,446 | -0.17(-1.27%) |
May 10, 2024 | 13.33 | 13.45 | 13.06 | 13.41 | 199,916 | +0.05(+0.37%) |
May 09, 2024 | 12.80 | 13.43 | 12.79 | 13.36 | 198,249 | +0.51(+3.97%) |
May 08, 2024 | 12.61 | 12.92 | 12.61 | 12.85 | 232,500 | +0.06(+0.47%) |
May 07, 2024 | 12.71 | 12.86 | 12.56 | 12.79 | 263,473 | +0.17(+1.35%) |
May 06, 2024 | 12.24 | 12.73 | 12.17 | 12.62 | 148,769 | +0.48(+3.95%) |
May 03, 2024 | 12.33 | 12.92 | 11.76 | 12.14 | 240,222 | +0.58(+5.02%) |
May 02, 2024 | 11.48 | 11.68 | 11.32 | 11.56 | 210,820 | +0.20(+1.76%) |