Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 12.97 | 13.04 | 12.77 | 12.82 | 1,035,270 | -0.07(-0.54%) |
Jul 26, 2024 | 12.91 | 12.91 | 12.72 | 12.89 | 997,173 | +0.18(+1.42%) |
Jul 25, 2024 | 12.79 | 12.96 | 12.70 | 12.71 | 1,056,007 | +0.03(+0.24%) |
Jul 24, 2024 | 13.04 | 13.06 | 12.68 | 12.68 | 1,692,928 | -0.44(-3.35%) |
Jul 23, 2024 | 13.05 | 13.17 | 13.04 | 13.12 | 1,333,366 | +0.02(+0.15%) |
Jul 22, 2024 | 13.06 | 13.13 | 12.96 | 13.10 | 999,765 | +0.08(+0.61%) |
Jul 19, 2024 | 13.00 | 13.10 | 12.96 | 13.02 | 931,887 | +0.03(+0.23%) |
Jul 18, 2024 | 13.08 | 13.16 | 12.88 | 12.99 | 1,157,966 | -0.11(-0.84%) |
Jul 17, 2024 | 13.00 | 13.18 | 13.00 | 13.10 | 1,453,856 | +0.02(+0.15%) |
Jul 16, 2024 | 13.03 | 13.12 | 12.96 | 13.08 | 1,592,387 | +0.12(+0.93%) |
Jul 15, 2024 | 13.03 | 13.05 | 12.89 | 12.96 | 1,605,314 | -0.01(-0.08%) |
Jul 12, 2024 | 12.94 | 13.07 | 12.93 | 12.97 | 1,792,059 | +0.10(+0.78%) |
Jul 11, 2024 | 12.74 | 12.88 | 12.66 | 12.87 | 985,536 | +0.28(+2.22%) |
Jul 10, 2024 | 12.32 | 12.59 | 12.32 | 12.59 | 1,024,796 | +0.28(+2.27%) |
Jul 09, 2024 | 12.28 | 12.35 | 12.22 | 12.31 | 577,666 | +0.02(+0.16%) |
Jul 08, 2024 | 12.19 | 12.33 | 12.16 | 12.29 | 911,416 | +0.12(+0.99%) |
Jul 05, 2024 | 12.10 | 12.18 | 12.06 | 12.17 | 495,762 | +0.02(+0.16%) |
Jul 03, 2024 | 12.16 | 12.18 | 12.08 | 12.15 | 444,211 | +0.00(+0.00%) |
Jul 02, 2024 | 11.90 | 12.16 | 11.90 | 12.15 | 945,160 | +0.28(+2.36%) |
Jul 01, 2024 | 12.08 | 12.13 | 11.76 | 11.87 | 1,027,561 | -0.21(-1.74%) |
Jun 28, 2024 | 12.07 | 12.12 | 12.00 | 12.08 | 2,033,765 | +0.08(+0.67%) |
Jun 27, 2024 | 12.12 | 12.17 | 11.86 | 12.00 | 1,145,704 | -0.05(-0.41%) |
Jun 26, 2024 | 11.97 | 12.07 | 11.95 | 12.05 | 625,975 | +0.04(+0.33%) |
Jun 25, 2024 | 12.07 | 12.11 | 11.98 | 12.01 | 700,240 | -0.06(-0.49%) |
Jun 24, 2024 | 12.03 | 12.14 | 12.02 | 12.07 | 775,214 | +0.08(+0.66%) |
Jun 21, 2024 | 12.03 | 12.05 | 11.95 | 11.99 | 2,037,716 | -0.01(-0.08%) |
Jun 20, 2024 | 11.99 | 12.02 | 11.91 | 12.00 | 1,181,603 | -0.05(-0.41%) |
Jun 18, 2024 | 12.04 | 12.09 | 12.00 | 12.05 | 685,484 | +0.01(+0.08%) |
Jun 17, 2024 | 11.92 | 12.06 | 11.91 | 12.04 | 697,130 | +0.11(+0.91%) |
Jun 14, 2024 | 11.87 | 12.00 | 11.87 | 11.93 | 489,983 | -0.05(-0.41%) |
Jun 13, 2024 | 11.95 | 12.01 | 11.95 | 11.98 | 515,686 | +0.02(+0.17%) |
Jun 12, 2024 | 11.99 | 12.06 | 11.94 | 11.96 | 988,864 | +0.24(+2.03%) |
Jun 11, 2024 | 11.70 | 11.80 | 11.69 | 11.72 | 626,152 | -0.07(-0.59%) |
Jun 10, 2024 | 11.76 | 11.86 | 11.69 | 11.79 | 722,315 | -0.01(-0.08%) |
Jun 07, 2024 | 11.82 | 11.85 | 11.76 | 11.80 | 647,142 | -0.09(-0.75%) |
Jun 06, 2024 | 11.98 | 12.00 | 11.86 | 11.89 | 571,726 | -0.14(-1.15%) |
Jun 05, 2024 | 11.90 | 12.04 | 11.84 | 12.03 | 647,947 | +0.15(+1.25%) |
Jun 04, 2024 | 12.00 | 12.01 | 11.86 | 11.88 | 978,809 | -0.14(-1.15%) |
Jun 03, 2024 | 12.07 | 12.09 | 11.94 | 12.02 | 1,008,631 | +0.03(+0.25%) |
May 31, 2024 | 11.96 | 12.01 | 11.91 | 11.99 | 913,445 | +0.09(+0.75%) |
May 30, 2024 | 11.69 | 11.94 | 11.68 | 11.90 | 961,430 | +0.23(+2.01%) |
May 29, 2024 | 11.70 | 11.72 | 11.59 | 11.67 | 863,151 | -0.10(-0.83%) |
May 28, 2024 | 11.77 | 11.82 | 11.72 | 11.76 | 727,107 | +0.01(+0.08%) |
May 24, 2024 | 11.60 | 11.75 | 11.56 | 11.75 | 639,824 | +0.17(+1.44%) |
May 23, 2024 | 11.80 | 11.83 | 11.54 | 11.59 | 917,580 | -0.21(-1.74%) |
May 22, 2024 | 11.79 | 11.89 | 11.76 | 11.79 | 991,986 | +0.00(+0.00%) |
May 21, 2024 | 11.89 | 11.91 | 11.77 | 11.79 | 718,361 | -0.06(-0.50%) |
May 20, 2024 | 11.90 | 11.99 | 11.80 | 11.85 | 1,233,275 | -0.04(-0.33%) |
May 17, 2024 | 11.84 | 11.89 | 11.80 | 11.89 | 709,786 | +0.06(+0.50%) |
May 16, 2024 | 11.83 | 11.85 | 11.79 | 11.83 | 546,274 | +0.02(+0.17%) |
May 15, 2024 | 11.74 | 11.83 | 11.72 | 11.81 | 833,774 | +0.15(+1.26%) |
May 14, 2024 | 11.62 | 11.69 | 11.59 | 11.67 | 815,226 | +0.17(+1.45%) |
May 13, 2024 | 11.65 | 11.68 | 11.49 | 11.50 | 653,369 | -0.15(-1.26%) |
May 10, 2024 | 11.60 | 11.66 | 11.59 | 11.65 | 713,860 | +0.07(+0.59%) |
May 09, 2024 | 11.55 | 11.60 | 11.53 | 11.58 | 870,917 | +0.08(+0.68%) |
May 08, 2024 | 11.30 | 11.53 | 11.26 | 11.50 | 1,442,400 | +0.13(+1.12%) |
May 07, 2024 | 11.50 | 11.55 | 11.36 | 11.37 | 633,782 | -0.09(-0.77%) |
May 06, 2024 | 11.48 | 11.54 | 11.40 | 11.46 | 782,477 | +0.05(+0.43%) |
May 03, 2024 | 11.50 | 11.56 | 11.40 | 11.41 | 634,892 | +0.01(+0.09%) |
May 02, 2024 | 11.44 | 11.46 | 11.28 | 11.40 | 609,366 | +0.04(+0.34%) |