Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 12.67 | 12.85 | 12.55 | 12.72 | 1,679,173 | +0.17(+1.35%) |
Jul 29, 2024 | 12.56 | 12.85 | 12.46 | 12.55 | 1,767,899 | +0.12(+0.97%) |
Jul 26, 2024 | 12.86 | 12.89 | 12.39 | 12.43 | 2,773,971 | -0.25(-1.97%) |
Jul 25, 2024 | 12.51 | 12.86 | 12.48 | 12.68 | 1,947,370 | +0.19(+1.52%) |
Jul 24, 2024 | 12.75 | 12.89 | 12.46 | 12.49 | 1,837,059 | -0.37(-2.88%) |
Jul 23, 2024 | 12.60 | 12.93 | 12.58 | 12.86 | 1,131,650 | +0.26(+2.06%) |
Jul 22, 2024 | 12.53 | 12.69 | 12.43 | 12.60 | 1,133,843 | +0.19(+1.53%) |
Jul 19, 2024 | 12.30 | 12.48 | 12.18 | 12.41 | 1,062,709 | +0.16(+1.31%) |
Jul 18, 2024 | 12.60 | 12.70 | 12.24 | 12.25 | 956,914 | -0.36(-2.85%) |
Jul 17, 2024 | 12.50 | 12.71 | 12.46 | 12.61 | 1,735,586 | -0.03(-0.24%) |
Jul 16, 2024 | 12.50 | 12.73 | 12.47 | 12.64 | 2,501,376 | +0.22(+1.77%) |
Jul 15, 2024 | 12.32 | 12.49 | 12.24 | 12.42 | 1,908,378 | +0.11(+0.89%) |
Jul 12, 2024 | 12.35 | 12.50 | 12.27 | 12.31 | 1,632,481 | +0.10(+0.82%) |
Jul 11, 2024 | 12.28 | 12.28 | 12.10 | 12.21 | 1,335,841 | +0.13(+1.08%) |
Jul 10, 2024 | 12.42 | 12.42 | 12.01 | 12.08 | 1,405,870 | -0.34(-2.74%) |
Jul 09, 2024 | 12.35 | 12.43 | 12.22 | 12.42 | 1,777,697 | +0.07(+0.57%) |
Jul 08, 2024 | 12.32 | 12.46 | 12.25 | 12.35 | 1,777,684 | +0.05(+0.41%) |
Jul 05, 2024 | 12.05 | 12.33 | 12.04 | 12.30 | 1,333,626 | +0.23(+1.91%) |
Jul 03, 2024 | 12.18 | 12.21 | 11.97 | 12.07 | 726,644 | -0.09(-0.74%) |
Jul 02, 2024 | 12.05 | 12.30 | 12.01 | 12.16 | 1,220,384 | +0.13(+1.08%) |
Jul 01, 2024 | 12.03 | 12.04 | 11.91 | 12.03 | 2,143,357 | -0.03(-0.25%) |
Jun 28, 2024 | 11.94 | 12.09 | 11.85 | 12.06 | 6,545,821 | +0.19(+1.60%) |
Jun 27, 2024 | 11.72 | 11.95 | 11.68 | 11.87 | 1,458,913 | +0.21(+1.80%) |
Jun 26, 2024 | 11.48 | 11.69 | 11.30 | 11.66 | 1,668,753 | +0.12(+1.04%) |
Jun 25, 2024 | 11.29 | 11.65 | 11.23 | 11.54 | 2,489,806 | +0.27(+2.40%) |
Jun 24, 2024 | 11.03 | 11.32 | 10.97 | 11.27 | 2,126,303 | +0.26(+2.36%) |
Jun 21, 2024 | 10.97 | 11.02 | 10.86 | 11.01 | 2,336,596 | +0.05(+0.46%) |
Jun 20, 2024 | 10.95 | 11.04 | 10.84 | 10.96 | 2,058,825 | -0.02(-0.18%) |
Jun 18, 2024 | 10.88 | 11.09 | 10.81 | 10.98 | 1,831,927 | +0.07(+0.64%) |
Jun 17, 2024 | 10.82 | 10.93 | 10.70 | 10.91 | 2,029,128 | +0.08(+0.74%) |
Jun 14, 2024 | 10.69 | 10.86 | 10.66 | 10.83 | 1,274,278 | +0.01(+0.09%) |
Jun 13, 2024 | 10.95 | 11.09 | 10.73 | 10.82 | 1,949,135 | -0.09(-0.82%) |
Jun 12, 2024 | 11.10 | 11.18 | 10.84 | 10.91 | 1,750,173 | +0.05(+0.46%) |
Jun 11, 2024 | 10.84 | 11.12 | 10.79 | 10.86 | 1,253,653 | -0.02(-0.18%) |
Jun 10, 2024 | 10.62 | 10.94 | 10.61 | 10.88 | 1,580,872 | +0.19(+1.78%) |
Jun 07, 2024 | 10.66 | 10.80 | 10.59 | 10.69 | 876,709 | -0.04(-0.37%) |
Jun 06, 2024 | 10.65 | 10.81 | 10.61 | 10.73 | 855,263 | +0.08(+0.75%) |
Jun 05, 2024 | 10.60 | 10.73 | 10.47 | 10.65 | 1,749,260 | +0.18(+1.72%) |
Jun 04, 2024 | 10.39 | 10.54 | 10.36 | 10.47 | 2,338,704 | -0.01(-0.10%) |
Jun 03, 2024 | 10.74 | 10.79 | 10.46 | 10.48 | 1,277,996 | -0.11(-1.04%) |
May 31, 2024 | 10.57 | 10.60 | 10.32 | 10.59 | 1,999,127 | +0.14(+1.34%) |
May 30, 2024 | 10.39 | 10.54 | 10.39 | 10.45 | 1,037,580 | +0.00(+0.00%) |
May 29, 2024 | 10.59 | 10.69 | 10.42 | 10.45 | 1,602,037 | -0.27(-2.52%) |
May 28, 2024 | 10.79 | 10.88 | 10.69 | 10.72 | 955,856 | -0.07(-0.65%) |
May 24, 2024 | 10.96 | 11.00 | 10.74 | 10.79 | 948,209 | -0.09(-0.83%) |
May 23, 2024 | 11.10 | 11.15 | 10.82 | 10.88 | 1,828,128 | -0.05(-0.46%) |
May 22, 2024 | 11.00 | 11.28 | 10.89 | 10.93 | 3,423,713 | -0.05(-0.46%) |
May 21, 2024 | 11.24 | 11.24 | 10.93 | 10.98 | 1,969,849 | -0.20(-1.79%) |
May 20, 2024 | 11.25 | 11.30 | 10.97 | 11.18 | 2,376,460 | -0.11(-0.97%) |
May 17, 2024 | 11.32 | 11.39 | 11.18 | 11.29 | 1,640,313 | +0.01(+0.09%) |
May 16, 2024 | 11.26 | 11.29 | 11.11 | 11.28 | 2,026,615 | -0.03(-0.27%) |
May 15, 2024 | 11.38 | 11.45 | 11.16 | 11.31 | 1,407,360 | +0.09(+0.80%) |
May 14, 2024 | 11.34 | 11.45 | 11.12 | 11.22 | 2,104,489 | +0.00(+0.00%) |
May 13, 2024 | 11.36 | 11.74 | 11.18 | 11.22 | 2,887,708 | -0.02(-0.18%) |
May 10, 2024 | 11.48 | 11.48 | 11.20 | 11.24 | 2,313,539 | -0.23(-2.01%) |
May 09, 2024 | 11.50 | 11.52 | 11.33 | 11.47 | 1,901,111 | -0.13(-1.12%) |
May 08, 2024 | 11.61 | 11.61 | 10.94 | 11.60 | 6,749,880 | -0.39(-3.25%) |
May 07, 2024 | 12.08 | 12.11 | 11.86 | 11.99 | 2,207,732 | -0.15(-1.24%) |
May 06, 2024 | 12.19 | 12.42 | 12.10 | 12.14 | 1,484,009 | +0.02(+0.17%) |
May 03, 2024 | 12.37 | 12.40 | 12.08 | 12.12 | 1,735,621 | +0.06(+0.50%) |
May 02, 2024 | 12.02 | 12.08 | 11.79 | 12.06 | 2,111,218 | +0.17(+1.43%) |