Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 13.00 | 13.09 | 12.60 | 12.62 | 1,818,495 | -0.26(-2.02%) |
Jul 24, 2024 | 13.19 | 13.42 | 12.88 | 12.88 | 1,728,835 | -0.60(-4.45%) |
Jul 23, 2024 | 13.67 | 13.67 | 13.40 | 13.48 | 959,336 | -0.16(-1.17%) |
Jul 22, 2024 | 13.38 | 13.67 | 13.36 | 13.64 | 983,594 | +0.29(+2.17%) |
Jul 19, 2024 | 13.51 | 13.51 | 13.30 | 13.35 | 759,800 | -0.13(-0.96%) |
Jul 18, 2024 | 13.37 | 13.73 | 13.36 | 13.48 | 1,371,619 | +0.01(+0.07%) |
Jul 17, 2024 | 13.30 | 13.61 | 13.30 | 13.47 | 1,540,068 | +0.14(+1.05%) |
Jul 16, 2024 | 13.25 | 13.38 | 13.19 | 13.33 | 751,172 | +0.17(+1.29%) |
Jul 15, 2024 | 13.06 | 13.18 | 13.02 | 13.16 | 696,053 | +0.15(+1.15%) |
Jul 12, 2024 | 13.03 | 13.17 | 12.97 | 13.01 | 631,102 | +0.09(+0.70%) |
Jul 11, 2024 | 12.72 | 12.98 | 12.65 | 12.92 | 1,028,427 | +0.44(+3.48%) |
Jul 10, 2024 | 12.43 | 12.51 | 12.38 | 12.48 | 554,454 | +0.10(+0.85%) |
Jul 09, 2024 | 12.40 | 12.43 | 12.28 | 12.38 | 664,912 | -0.05(-0.40%) |
Jul 08, 2024 | 12.45 | 12.52 | 12.37 | 12.43 | 574,158 | -0.01(-0.08%) |
Jul 05, 2024 | 12.44 | 12.54 | 12.36 | 12.44 | 504,428 | +0.01(+0.08%) |
Jul 03, 2024 | 12.56 | 12.56 | 12.34 | 12.43 | 413,858 | -0.07(-0.56%) |
Jul 02, 2024 | 12.32 | 12.54 | 12.28 | 12.50 | 717,199 | +0.21(+1.71%) |
Jul 01, 2024 | 12.37 | 12.44 | 12.20 | 12.29 | 704,600 | -0.14(-1.13%) |
Jun 28, 2024 | 12.50 | 12.52 | 12.32 | 12.43 | 3,135,950 | +0.04(+0.32%) |
Jun 27, 2024 | 12.23 | 12.41 | 12.17 | 12.39 | 1,930,385 | +0.17(+1.39%) |
Jun 26, 2024 | 12.13 | 12.30 | 12.11 | 12.22 | 901,670 | +0.00(+0.00%) |
Jun 25, 2024 | 12.39 | 12.42 | 12.15 | 12.22 | 477,185 | -0.21(-1.69%) |
Jun 24, 2024 | 12.30 | 12.46 | 12.24 | 12.43 | 424,135 | +0.19(+1.55%) |
Jun 21, 2024 | 12.35 | 12.39 | 12.24 | 12.24 | 1,607,920 | -0.07(-0.57%) |
Jun 20, 2024 | 12.20 | 12.33 | 12.08 | 12.31 | 425,396 | +0.03(+0.24%) |
Jun 18, 2024 | 12.34 | 12.34 | 12.19 | 12.28 | 774,605 | -0.02(-0.16%) |
Jun 17, 2024 | 12.22 | 12.32 | 12.19 | 12.30 | 496,408 | -0.01(-0.08%) |
Jun 14, 2024 | 12.27 | 12.36 | 12.22 | 12.31 | 693,642 | -0.03(-0.24%) |
Jun 13, 2024 | 12.32 | 12.46 | 12.26 | 12.34 | 1,488,710 | +0.04(+0.32%) |
Jun 12, 2024 | 12.53 | 12.67 | 12.22 | 12.30 | 1,298,783 | +0.07(+0.57%) |
Jun 11, 2024 | 12.20 | 12.33 | 12.17 | 12.23 | 808,777 | -0.05(-0.40%) |
Jun 10, 2024 | 12.26 | 12.33 | 12.09 | 12.28 | 595,516 | -0.08(-0.64%) |
Jun 07, 2024 | 12.30 | 12.42 | 12.21 | 12.36 | 802,943 | -0.09(-0.71%) |
Jun 06, 2024 | 12.36 | 12.47 | 12.31 | 12.45 | 431,457 | +0.03(+0.24%) |
Jun 05, 2024 | 12.48 | 12.48 | 12.36 | 12.42 | 358,597 | -0.06(-0.48%) |
Jun 04, 2024 | 12.42 | 12.56 | 12.36 | 12.48 | 549,471 | -0.01(-0.08%) |
Jun 03, 2024 | 12.45 | 12.55 | 12.37 | 12.49 | 573,368 | +0.12(+0.96%) |
May 31, 2024 | 12.10 | 12.39 | 12.08 | 12.37 | 818,934 | +0.34(+2.79%) |
May 30, 2024 | 11.93 | 12.10 | 11.93 | 12.03 | 882,676 | +0.22(+1.84%) |
May 29, 2024 | 11.85 | 11.86 | 11.73 | 11.82 | 680,888 | -0.10(-0.83%) |
May 28, 2024 | 11.97 | 12.13 | 11.89 | 11.92 | 1,349,863 | -0.03(-0.25%) |
May 24, 2024 | 12.16 | 12.21 | 11.93 | 11.94 | 738,421 | -0.13(-1.06%) |
May 23, 2024 | 12.23 | 12.26 | 12.01 | 12.07 | 812,868 | -0.20(-1.61%) |
May 22, 2024 | 12.28 | 12.38 | 12.23 | 12.27 | 1,075,770 | -0.02(-0.16%) |
May 21, 2024 | 12.29 | 12.39 | 12.23 | 12.29 | 514,170 | -0.02(-0.16%) |
May 20, 2024 | 12.61 | 12.61 | 12.30 | 12.31 | 748,948 | -0.29(-2.27%) |
May 17, 2024 | 12.54 | 12.62 | 12.46 | 12.60 | 508,868 | +0.10(+0.79%) |
May 16, 2024 | 12.50 | 12.55 | 12.40 | 12.50 | 735,297 | +0.02(+0.16%) |
May 15, 2024 | 12.45 | 12.52 | 12.39 | 12.48 | 516,070 | +0.13(+1.04%) |
May 14, 2024 | 12.44 | 12.49 | 12.24 | 12.35 | 694,707 | +0.02(+0.16%) |
May 13, 2024 | 12.33 | 12.37 | 12.28 | 12.33 | 540,088 | +0.04(+0.32%) |
May 10, 2024 | 12.28 | 12.40 | 12.26 | 12.29 | 734,662 | -0.01(-0.08%) |
May 09, 2024 | 12.29 | 12.37 | 12.21 | 12.30 | 627,802 | +0.04(+0.32%) |
May 08, 2024 | 12.38 | 12.38 | 12.19 | 12.26 | 632,308 | -0.17(-1.35%) |
May 07, 2024 | 12.32 | 12.48 | 12.31 | 12.43 | 793,438 | +0.17(+1.37%) |
May 06, 2024 | 12.30 | 12.35 | 12.16 | 12.26 | 455,323 | +0.03(+0.24%) |
May 03, 2024 | 12.51 | 12.58 | 12.14 | 12.23 | 566,753 | -0.10(-0.80%) |
May 02, 2024 | 12.23 | 12.43 | 12.12 | 12.33 | 561,346 | +0.12(+0.97%) |