Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.54 | 13.81 | 13.40 | 13.80 | 108,306 | +0.26(+1.92%) |
Jul 18, 2024 | 13.81 | 14.10 | 13.43 | 13.54 | 145,601 | -0.44(-3.15%) |
Jul 17, 2024 | 13.79 | 13.99 | 13.52 | 13.98 | 185,699 | +0.11(+0.79%) |
Jul 16, 2024 | 13.83 | 13.93 | 13.50 | 13.87 | 223,247 | +0.31(+2.29%) |
Jul 15, 2024 | 13.60 | 13.82 | 13.35 | 13.56 | 296,308 | +0.12(+0.89%) |
Jul 12, 2024 | 12.99 | 13.50 | 12.81 | 13.44 | 284,784 | +0.81(+6.41%) |
Jul 11, 2024 | 12.14 | 12.71 | 12.10 | 12.63 | 198,210 | +0.77(+6.49%) |
Jul 10, 2024 | 11.98 | 11.98 | 11.76 | 11.86 | 146,516 | -0.08(-0.67%) |
Jul 09, 2024 | 12.16 | 12.16 | 11.85 | 11.94 | 135,883 | -0.20(-1.65%) |
Jul 08, 2024 | 11.79 | 12.16 | 11.70 | 12.14 | 161,282 | +0.50(+4.30%) |
Jul 05, 2024 | 11.87 | 11.87 | 11.51 | 11.64 | 230,210 | -0.26(-2.18%) |
Jul 03, 2024 | 12.05 | 12.21 | 11.88 | 11.90 | 45,830 | -0.11(-0.92%) |
Jul 02, 2024 | 11.83 | 12.04 | 11.57 | 12.01 | 249,416 | +0.18(+1.52%) |
Jul 01, 2024 | 12.00 | 12.04 | 11.66 | 11.83 | 175,604 | -0.14(-1.17%) |
Jun 28, 2024 | 11.89 | 12.03 | 11.65 | 11.97 | 952,755 | +0.19(+1.61%) |
Jun 27, 2024 | 11.75 | 11.85 | 11.61 | 11.78 | 170,029 | +0.09(+0.77%) |
Jun 26, 2024 | 11.29 | 11.75 | 11.29 | 11.69 | 205,991 | +0.32(+2.81%) |
Jun 25, 2024 | 11.50 | 11.50 | 11.06 | 11.37 | 248,201 | -0.20(-1.73%) |
Jun 24, 2024 | 11.86 | 12.17 | 11.51 | 11.57 | 410,332 | -0.27(-2.28%) |
Jun 21, 2024 | 11.58 | 11.86 | 11.48 | 11.84 | 427,537 | +0.24(+2.07%) |
Jun 20, 2024 | 11.18 | 11.61 | 11.18 | 11.60 | 187,770 | +0.35(+3.11%) |
Jun 18, 2024 | 11.14 | 11.30 | 11.02 | 11.25 | 149,212 | +0.09(+0.81%) |
Jun 17, 2024 | 11.10 | 11.36 | 10.94 | 11.16 | 173,545 | -0.06(-0.53%) |
Jun 14, 2024 | 11.61 | 11.61 | 11.19 | 11.22 | 263,006 | -0.55(-4.67%) |
Jun 13, 2024 | 12.11 | 12.15 | 11.73 | 11.77 | 152,709 | -0.35(-2.89%) |
Jun 12, 2024 | 12.01 | 12.42 | 12.01 | 12.12 | 203,912 | +0.32(+2.71%) |
Jun 11, 2024 | 12.04 | 12.07 | 11.72 | 11.80 | 139,381 | -0.23(-1.91%) |
Jun 10, 2024 | 11.93 | 12.24 | 11.93 | 12.03 | 121,517 | -0.11(-0.91%) |
Jun 07, 2024 | 12.22 | 12.55 | 12.11 | 12.14 | 169,581 | -0.16(-1.30%) |
Jun 06, 2024 | 11.87 | 12.32 | 11.79 | 12.30 | 127,914 | +0.36(+3.02%) |
Jun 05, 2024 | 11.93 | 11.97 | 11.73 | 11.94 | 150,156 | +0.11(+0.93%) |
Jun 04, 2024 | 11.86 | 11.90 | 11.69 | 11.83 | 146,299 | -0.16(-1.33%) |
Jun 03, 2024 | 12.30 | 12.40 | 11.82 | 11.99 | 181,553 | -0.16(-1.32%) |
May 31, 2024 | 11.69 | 12.16 | 11.61 | 12.15 | 504,738 | +0.53(+4.56%) |
May 30, 2024 | 12.01 | 12.01 | 11.62 | 11.62 | 243,047 | -0.28(-2.35%) |
May 29, 2024 | 11.85 | 12.04 | 11.68 | 11.90 | 302,023 | -0.17(-1.41%) |
May 28, 2024 | 12.09 | 12.09 | 11.92 | 12.07 | 303,700 | -0.03(-0.25%) |
May 24, 2024 | 12.35 | 12.35 | 12.07 | 12.10 | 246,298 | -0.21(-1.71%) |
May 23, 2024 | 12.69 | 12.69 | 11.85 | 12.31 | 597,240 | -0.37(-2.92%) |
May 22, 2024 | 12.94 | 13.09 | 12.64 | 12.68 | 239,618 | -0.28(-2.16%) |
May 21, 2024 | 12.99 | 13.08 | 12.93 | 12.96 | 234,282 | -0.08(-0.61%) |
May 20, 2024 | 13.12 | 13.26 | 12.98 | 13.04 | 213,212 | -0.08(-0.61%) |
May 17, 2024 | 13.04 | 13.16 | 12.97 | 13.12 | 204,877 | +0.11(+0.85%) |
May 16, 2024 | 13.07 | 13.47 | 12.94 | 13.01 | 313,534 | -0.01(-0.08%) |
May 15, 2024 | 12.97 | 13.08 | 12.77 | 13.02 | 232,074 | +0.23(+1.80%) |
May 14, 2024 | 12.77 | 13.14 | 12.76 | 12.79 | 248,486 | +0.13(+1.03%) |
May 13, 2024 | 12.75 | 13.07 | 12.61 | 12.66 | 319,239 | -0.15(-1.17%) |
May 10, 2024 | 13.40 | 13.40 | 12.71 | 12.81 | 361,312 | -0.55(-4.12%) |
May 09, 2024 | 12.84 | 13.54 | 12.80 | 13.36 | 342,002 | +0.50(+3.89%) |
May 08, 2024 | 12.81 | 12.98 | 12.75 | 12.86 | 307,299 | -0.15(-1.15%) |
May 07, 2024 | 13.04 | 13.21 | 12.98 | 13.01 | 206,152 | -0.04(-0.31%) |
May 06, 2024 | 13.12 | 13.26 | 12.97 | 13.05 | 234,161 | +0.03(+0.23%) |
May 03, 2024 | 13.41 | 13.69 | 12.97 | 13.02 | 361,389 | +0.02(+0.15%) |
May 02, 2024 | 13.04 | 13.16 | 12.27 | 13.00 | 706,452 | -0.16(-1.22%) |