Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.50 | 13.70 | 13.25 | 13.63 | 84,279 | -0.21(-1.52%) |
Jul 19, 2024 | 14.10 | 14.12 | 13.65 | 13.84 | 160,722 | -0.14(-1.00%) |
Jul 18, 2024 | 14.07 | 14.20 | 13.91 | 13.98 | 76,690 | +0.01(+0.07%) |
Jul 17, 2024 | 14.10 | 14.33 | 13.87 | 13.97 | 116,357 | +0.05(+0.36%) |
Jul 16, 2024 | 13.77 | 14.18 | 13.74 | 13.92 | 157,471 | +0.30(+2.20%) |
Jul 15, 2024 | 13.53 | 13.91 | 13.34 | 13.62 | 111,483 | +0.27(+2.02%) |
Jul 12, 2024 | 13.29 | 13.64 | 13.22 | 13.35 | 79,858 | +0.11(+0.83%) |
Jul 11, 2024 | 12.68 | 13.27 | 12.68 | 13.24 | 110,213 | +0.62(+4.91%) |
Jul 10, 2024 | 12.69 | 12.80 | 12.59 | 12.62 | 47,545 | +0.02(+0.16%) |
Jul 09, 2024 | 12.70 | 12.79 | 12.58 | 12.60 | 57,539 | -0.10(-0.79%) |
Jul 08, 2024 | 12.86 | 12.89 | 12.68 | 12.70 | 46,183 | +0.00(+0.00%) |
Jul 05, 2024 | 12.72 | 12.88 | 12.50 | 12.70 | 94,851 | -0.10(-0.78%) |
Jul 03, 2024 | 12.91 | 12.96 | 12.70 | 12.80 | 28,084 | -0.06(-0.47%) |
Jul 02, 2024 | 12.49 | 12.95 | 12.49 | 12.86 | 107,262 | +0.33(+2.63%) |
Jul 01, 2024 | 12.95 | 12.96 | 12.52 | 12.53 | 72,402 | -0.15(-1.18%) |
Jun 28, 2024 | 12.48 | 13.00 | 12.25 | 12.68 | 1,672,528 | +0.48(+3.93%) |
Jun 27, 2024 | 12.60 | 12.75 | 12.12 | 12.20 | 166,029 | -0.40(-3.17%) |
Jun 26, 2024 | 12.35 | 12.70 | 12.35 | 12.60 | 84,341 | +0.35(+2.86%) |
Jun 25, 2024 | 12.27 | 12.41 | 12.00 | 12.25 | 217,510 | +0.04(+0.33%) |
Jun 24, 2024 | 12.27 | 12.31 | 12.09 | 12.21 | 125,601 | -0.01(-0.08%) |
Jun 21, 2024 | 12.16 | 12.22 | 11.83 | 12.22 | 98,927 | +0.08(+0.66%) |
Jun 20, 2024 | 12.08 | 12.32 | 12.07 | 12.14 | 61,816 | -0.02(-0.16%) |
Jun 18, 2024 | 12.34 | 12.40 | 12.16 | 12.16 | 38,542 | -0.18(-1.46%) |
Jun 17, 2024 | 12.26 | 12.45 | 12.26 | 12.34 | 24,653 | +0.06(+0.49%) |
Jun 14, 2024 | 12.26 | 12.44 | 12.26 | 12.28 | 32,931 | +0.00(+0.00%) |
Jun 13, 2024 | 12.40 | 12.53 | 12.28 | 12.28 | 37,108 | -0.03(-0.24%) |
Jun 12, 2024 | 12.57 | 12.69 | 12.31 | 12.31 | 44,178 | -0.01(-0.08%) |
Jun 11, 2024 | 12.47 | 12.56 | 12.32 | 12.32 | 57,772 | -0.18(-1.44%) |
Jun 10, 2024 | 12.31 | 12.60 | 12.31 | 12.50 | 24,673 | +0.13(+1.05%) |
Jun 07, 2024 | 12.39 | 12.56 | 12.34 | 12.37 | 26,923 | +0.00(+0.00%) |
Jun 06, 2024 | 12.47 | 12.68 | 12.31 | 12.37 | 31,574 | -0.10(-0.80%) |
Jun 05, 2024 | 12.91 | 12.94 | 12.37 | 12.47 | 49,485 | -0.42(-3.26%) |
Jun 04, 2024 | 12.76 | 12.99 | 12.70 | 12.89 | 38,464 | +0.28(+2.22%) |
Jun 03, 2024 | 12.77 | 12.82 | 12.60 | 12.61 | 25,380 | -0.06(-0.47%) |
May 31, 2024 | 12.73 | 12.79 | 12.49 | 12.67 | 34,844 | +0.00(+0.00%) |
May 30, 2024 | 12.21 | 12.73 | 12.21 | 12.67 | 42,999 | +0.40(+3.26%) |
May 29, 2024 | 12.21 | 12.55 | 12.20 | 12.27 | 46,867 | +0.06(+0.49%) |
May 28, 2024 | 12.23 | 12.57 | 12.20 | 12.21 | 72,695 | -0.23(-1.85%) |
May 24, 2024 | 12.50 | 12.59 | 12.24 | 12.44 | 48,608 | -0.13(-1.03%) |
May 23, 2024 | 12.53 | 12.85 | 12.44 | 12.57 | 33,887 | +0.05(+0.40%) |
May 22, 2024 | 13.00 | 13.00 | 12.52 | 12.52 | 31,897 | -0.50(-3.84%) |
May 21, 2024 | 13.03 | 13.06 | 12.90 | 13.02 | 40,194 | +0.03(+0.23%) |
May 20, 2024 | 13.00 | 13.01 | 12.90 | 12.99 | 46,499 | +0.02(+0.15%) |
May 17, 2024 | 12.88 | 12.97 | 12.77 | 12.97 | 21,865 | +0.06(+0.46%) |
May 16, 2024 | 13.05 | 13.10 | 12.80 | 12.91 | 66,705 | -0.07(-0.54%) |
May 15, 2024 | 12.79 | 13.05 | 12.79 | 12.98 | 55,769 | +0.22(+1.72%) |
May 14, 2024 | 12.59 | 12.90 | 12.59 | 12.76 | 31,359 | +0.07(+0.55%) |
May 13, 2024 | 12.80 | 12.93 | 12.55 | 12.69 | 43,989 | -0.03(-0.24%) |
May 10, 2024 | 12.79 | 12.89 | 12.54 | 12.72 | 34,180 | -0.15(-1.17%) |
May 09, 2024 | 12.63 | 12.87 | 12.52 | 12.87 | 28,045 | +0.24(+1.90%) |
May 08, 2024 | 12.79 | 12.79 | 12.43 | 12.63 | 30,765 | -0.03(-0.24%) |
May 07, 2024 | 13.00 | 13.00 | 12.65 | 12.66 | 33,890 | -0.25(-1.94%) |
May 06, 2024 | 12.93 | 12.97 | 12.75 | 12.91 | 27,951 | +0.09(+0.70%) |
May 03, 2024 | 12.87 | 12.92 | 12.71 | 12.82 | 19,986 | +0.01(+0.08%) |
May 02, 2024 | 12.80 | 13.00 | 12.74 | 12.81 | 36,899 | +0.04(+0.31%) |