Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 11.92 | 12.83 | 11.80 | 12.71 | 150,992 | +0.77(+6.45%) |
Jul 15, 2024 | 12.04 | 12.32 | 11.91 | 11.94 | 98,527 | -0.01(-0.08%) |
Jul 12, 2024 | 11.91 | 12.36 | 11.81 | 11.95 | 98,212 | +0.15(+1.27%) |
Jul 11, 2024 | 12.11 | 12.22 | 11.64 | 11.80 | 144,327 | -0.16(-1.34%) |
Jul 10, 2024 | 11.93 | 12.02 | 11.79 | 11.96 | 83,693 | +0.04(+0.34%) |
Jul 09, 2024 | 12.25 | 12.32 | 11.82 | 11.92 | 107,437 | -0.34(-2.77%) |
Jul 08, 2024 | 12.24 | 12.47 | 12.15 | 12.26 | 103,970 | -0.05(-0.41%) |
Jul 05, 2024 | 12.47 | 12.47 | 12.13 | 12.31 | 93,315 | -0.05(-0.40%) |
Jul 03, 2024 | 12.53 | 12.75 | 12.32 | 12.36 | 61,334 | -0.24(-1.90%) |
Jul 02, 2024 | 12.40 | 12.78 | 12.01 | 12.60 | 189,392 | +0.30(+2.44%) |
Jul 01, 2024 | 12.70 | 12.77 | 12.10 | 12.30 | 187,434 | -0.47(-3.68%) |
Jun 28, 2024 | 12.78 | 12.99 | 12.50 | 12.77 | 664,514 | +0.26(+2.08%) |
Jun 27, 2024 | 13.00 | 13.38 | 12.40 | 12.51 | 212,415 | -0.50(-3.84%) |
Jun 26, 2024 | 12.65 | 13.20 | 12.40 | 13.01 | 194,397 | +0.36(+2.85%) |
Jun 25, 2024 | 12.57 | 12.73 | 12.34 | 12.65 | 147,068 | +0.05(+0.40%) |
Jun 24, 2024 | 12.37 | 12.82 | 12.37 | 12.60 | 113,123 | +0.23(+1.86%) |
Jun 21, 2024 | 12.42 | 12.53 | 11.91 | 12.37 | 142,815 | -0.07(-0.56%) |
Jun 20, 2024 | 12.87 | 13.43 | 12.20 | 12.44 | 210,635 | -0.65(-4.97%) |
Jun 18, 2024 | 12.97 | 13.60 | 12.87 | 13.09 | 204,790 | +0.19(+1.47%) |
Jun 17, 2024 | 12.19 | 12.95 | 12.13 | 12.90 | 126,369 | +0.71(+5.82%) |
Jun 14, 2024 | 12.70 | 12.84 | 12.07 | 12.19 | 149,933 | -0.58(-4.54%) |
Jun 13, 2024 | 12.51 | 12.77 | 12.25 | 12.77 | 105,270 | +0.22(+1.75%) |
Jun 12, 2024 | 13.10 | 13.20 | 12.51 | 12.55 | 120,954 | -0.25(-1.95%) |
Jun 11, 2024 | 12.91 | 13.17 | 12.74 | 12.80 | 135,987 | -0.23(-1.77%) |
Jun 10, 2024 | 13.12 | 13.36 | 12.51 | 13.03 | 233,511 | -0.09(-0.69%) |
Jun 07, 2024 | 12.66 | 13.19 | 12.63 | 13.12 | 222,261 | +0.42(+3.31%) |
Jun 06, 2024 | 12.89 | 13.18 | 12.63 | 12.70 | 169,076 | -0.24(-1.85%) |
Jun 05, 2024 | 13.78 | 13.78 | 12.88 | 12.94 | 175,520 | -0.73(-5.34%) |
Jun 04, 2024 | 13.06 | 13.85 | 13.06 | 13.67 | 267,445 | +0.24(+1.79%) |
Jun 03, 2024 | 14.01 | 14.10 | 12.82 | 13.43 | 538,023 | -1.93(-12.57%) |
May 31, 2024 | 15.62 | 15.90 | 15.04 | 15.36 | 195,429 | -0.32(-2.04%) |
May 30, 2024 | 16.01 | 16.98 | 15.67 | 15.68 | 276,790 | +0.49(+3.23%) |
May 29, 2024 | 14.87 | 15.57 | 14.60 | 15.19 | 122,644 | -0.06(-0.39%) |
May 28, 2024 | 15.73 | 16.04 | 14.85 | 15.25 | 268,930 | -0.23(-1.49%) |
May 24, 2024 | 15.09 | 15.67 | 14.91 | 15.48 | 151,604 | +0.33(+2.18%) |
May 23, 2024 | 15.15 | 15.51 | 14.75 | 15.15 | 168,358 | -0.15(-0.98%) |
May 22, 2024 | 17.13 | 17.29 | 15.06 | 15.30 | 260,962 | -1.93(-11.20%) |
May 21, 2024 | 17.01 | 17.74 | 16.58 | 17.23 | 197,871 | +0.33(+1.95%) |
May 20, 2024 | 18.02 | 18.07 | 16.56 | 16.90 | 419,395 | -1.53(-8.30%) |
May 17, 2024 | 19.19 | 20.24 | 18.09 | 18.43 | 274,335 | -0.78(-4.06%) |
May 16, 2024 | 23.00 | 23.00 | 19.16 | 19.21 | 408,047 | -3.85(-16.70%) |
May 15, 2024 | 24.81 | 24.86 | 22.36 | 23.06 | 409,751 | -1.41(-5.76%) |
May 14, 2024 | 25.40 | 26.18 | 22.01 | 24.47 | 330,561 | -2.30(-8.59%) |
May 13, 2024 | 27.00 | 28.10 | 25.45 | 26.77 | 200,159 | -0.13(-0.48%) |
May 10, 2024 | 27.90 | 28.61 | 26.18 | 26.90 | 215,707 | -0.41(-1.50%) |
May 09, 2024 | 25.75 | 28.38 | 25.74 | 27.31 | 257,033 | +1.71(+6.68%) |
May 08, 2024 | 26.01 | 26.52 | 25.00 | 25.60 | 161,381 | -0.15(-0.58%) |
May 07, 2024 | 24.63 | 26.12 | 23.86 | 25.75 | 191,831 | +1.12(+4.55%) |
May 06, 2024 | 25.44 | 27.45 | 24.32 | 24.63 | 345,447 | +0.28(+1.15%) |
May 03, 2024 | 24.48 | 25.32 | 23.74 | 24.35 | 197,378 | +0.35(+1.46%) |
May 02, 2024 | 21.41 | 24.13 | 21.11 | 24.00 | 273,671 | +3.22(+15.50%) |