Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 14.09 | 14.20 | 14.00 | 14.19 | 35,527 | +0.12(+0.85%) |
Jul 29, 2024 | 13.95 | 14.33 | 13.93 | 14.07 | 50,409 | +0.19(+1.37%) |
Jul 26, 2024 | 13.36 | 14.16 | 13.36 | 13.88 | 71,074 | +0.06(+0.43%) |
Jul 25, 2024 | 13.48 | 13.90 | 13.35 | 13.82 | 61,702 | +0.10(+0.73%) |
Jul 24, 2024 | 13.75 | 13.75 | 13.58 | 13.72 | 33,655 | +0.02(+0.15%) |
Jul 23, 2024 | 13.40 | 13.75 | 13.39 | 13.70 | 55,607 | +0.33(+2.47%) |
Jul 22, 2024 | 13.24 | 13.39 | 13.17 | 13.37 | 30,055 | +0.13(+0.98%) |
Jul 19, 2024 | 13.19 | 13.27 | 13.00 | 13.24 | 16,108 | +0.09(+0.68%) |
Jul 18, 2024 | 13.04 | 13.31 | 13.04 | 13.15 | 41,260 | +0.00(+0.00%) |
Jul 17, 2024 | 12.80 | 13.20 | 12.76 | 13.15 | 56,837 | +0.35(+2.73%) |
Jul 16, 2024 | 12.75 | 12.88 | 12.63 | 12.80 | 35,813 | +0.11(+0.87%) |
Jul 15, 2024 | 12.61 | 12.72 | 12.55 | 12.69 | 15,927 | +0.26(+2.09%) |
Jul 12, 2024 | 12.35 | 12.71 | 12.32 | 12.43 | 43,119 | +0.01(+0.08%) |
Jul 11, 2024 | 12.30 | 12.65 | 12.30 | 12.42 | 32,593 | +0.09(+0.73%) |
Jul 10, 2024 | 12.42 | 12.51 | 12.31 | 12.33 | 31,725 | -0.19(-1.52%) |
Jul 09, 2024 | 12.84 | 12.84 | 12.52 | 12.52 | 14,938 | -0.22(-1.73%) |
Jul 08, 2024 | 12.65 | 12.94 | 12.50 | 12.74 | 31,823 | +0.03(+0.24%) |
Jul 05, 2024 | 12.83 | 12.95 | 12.66 | 12.71 | 17,114 | -0.19(-1.47%) |
Jul 04, 2024 | 12.57 | 12.92 | 12.55 | 12.90 | 24,069 | +0.24(+1.90%) |
Jul 03, 2024 | 12.76 | 12.81 | 12.62 | 12.66 | 15,545 | +0.08(+0.64%) |
Jul 02, 2024 | 12.61 | 12.84 | 12.58 | 12.58 | 23,354 | -0.07(-0.55%) |
Jun 28, 2024 | 12.65 | 0 | +0.01(+0.08%) | |||
Jun 27, 2024 | 12.79 | 12.84 | 12.58 | 12.64 | 33,125 | -0.08(-0.63%) |
Jun 26, 2024 | 12.55 | 12.84 | 12.55 | 12.72 | 16,898 | +0.10(+0.79%) |
Jun 25, 2024 | 12.86 | 12.87 | 12.60 | 12.62 | 28,623 | -0.23(-1.79%) |
Jun 24, 2024 | 12.58 | 12.93 | 12.54 | 12.85 | 16,849 | +0.11(+0.86%) |
Jun 21, 2024 | 12.67 | 12.74 | 12.11 | 12.74 | 120,777 | +0.16(+1.27%) |
Jun 20, 2024 | 12.73 | 12.75 | 12.47 | 12.58 | 53,352 | -0.07(-0.55%) |
Jun 19, 2024 | 12.55 | 12.81 | 12.51 | 12.65 | 21,097 | -0.07(-0.55%) |
Jun 18, 2024 | 12.81 | 13.01 | 12.72 | 12.72 | 48,615 | -0.09(-0.70%) |
Jun 17, 2024 | 13.15 | 13.25 | 12.80 | 12.81 | 28,268 | -0.49(-3.68%) |
Jun 14, 2024 | 13.24 | 13.38 | 13.17 | 13.30 | 14,153 | +0.00(+0.00%) |
Jun 13, 2024 | 13.49 | 13.57 | 13.25 | 13.30 | 39,125 | -0.28(-2.06%) |
Jun 12, 2024 | 13.50 | 13.73 | 13.44 | 13.58 | 32,704 | +0.08(+0.59%) |
Jun 11, 2024 | 13.60 | 13.64 | 13.33 | 13.50 | 72,259 | -0.14(-1.03%) |
Jun 10, 2024 | 13.22 | 13.75 | 13.01 | 13.64 | 122,374 | +0.35(+2.63%) |
Jun 07, 2024 | 12.95 | 13.29 | 12.73 | 13.29 | 130,640 | +0.34(+2.63%) |
Jun 06, 2024 | 12.50 | 12.95 | 12.50 | 12.95 | 117,880 | +0.56(+4.52%) |
Jun 05, 2024 | 12.35 | 12.57 | 12.34 | 12.39 | 35,376 | +0.06(+0.49%) |
Jun 04, 2024 | 12.27 | 12.35 | 12.20 | 12.33 | 18,808 | +0.05(+0.41%) |
Jun 03, 2024 | 12.21 | 12.31 | 12.15 | 12.28 | 18,555 | +0.07(+0.57%) |
May 31, 2024 | 11.94 | 12.30 | 11.94 | 12.21 | 43,390 | +0.27(+2.26%) |
May 30, 2024 | 11.78 | 12.05 | 11.66 | 11.94 | 34,102 | +0.14(+1.19%) |
May 29, 2024 | 11.99 | 11.99 | 11.70 | 11.80 | 23,374 | -0.12(-1.01%) |
May 28, 2024 | 11.80 | 12.00 | 11.80 | 11.92 | 26,701 | +0.02(+0.17%) |
May 27, 2024 | 11.86 | 11.97 | 11.79 | 11.90 | 16,627 | +0.18(+1.54%) |
May 24, 2024 | 11.41 | 11.89 | 11.41 | 11.72 | 34,147 | +0.19(+1.65%) |
May 23, 2024 | 11.55 | 11.61 | 11.40 | 11.53 | 26,489 | -0.03(-0.26%) |
May 22, 2024 | 11.65 | 11.79 | 11.55 | 11.56 | 23,997 | -0.31(-2.61%) |
May 21, 2024 | 11.88 | 11.98 | 11.81 | 11.87 | 33,400 | -0.02(-0.17%) |
May 17, 2024 | 11.89 | 0 | -0.03(-0.25%) | |||
May 16, 2024 | 11.95 | 11.96 | 11.77 | 11.92 | 48,539 | +0.06(+0.51%) |
May 15, 2024 | 11.80 | 11.95 | 11.77 | 11.86 | 40,901 | +0.06(+0.51%) |
May 14, 2024 | 11.70 | 11.89 | 11.70 | 11.80 | 30,491 | +0.10(+0.85%) |
May 13, 2024 | 11.80 | 11.96 | 11.57 | 11.70 | 35,085 | -0.04(-0.34%) |
May 10, 2024 | 11.34 | 11.95 | 11.34 | 11.74 | 61,286 | +0.34(+2.98%) |
May 09, 2024 | 11.40 | 11.44 | 11.28 | 11.40 | 14,430 | +0.02(+0.18%) |
May 08, 2024 | 11.25 | 11.39 | 11.25 | 11.38 | 30,811 | +0.08(+0.71%) |
May 07, 2024 | 11.32 | 11.34 | 11.19 | 11.30 | 19,220 | +0.10(+0.89%) |
May 06, 2024 | 11.26 | 11.34 | 11.18 | 11.20 | 23,677 | -0.05(-0.44%) |
May 03, 2024 | 11.31 | 11.36 | 11.18 | 11.25 | 26,062 | +0.01(+0.09%) |
May 02, 2024 | 11.26 | 11.30 | 11.18 | 11.24 | 24,647 | +0.08(+0.72%) |