Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 11.91 | 11.97 | 11.90 | 11.91 | 165,948 | +0.02(+0.13%) |
Jul 24, 2024 | 12.02 | 12.02 | 11.89 | 11.89 | 379,696 | -0.12(-1.04%) |
Jul 23, 2024 | 12.05 | 12.05 | 12.01 | 12.02 | 151,050 | -0.03(-0.25%) |
Jul 22, 2024 | 12.07 | 12.07 | 12.00 | 12.05 | 237,032 | +0.01(+0.08%) |
Jul 19, 2024 | 12.10 | 12.10 | 12.02 | 12.04 | 154,857 | -0.06(-0.50%) |
Jul 18, 2024 | 12.15 | 12.15 | 12.08 | 12.10 | 183,173 | -0.03(-0.25%) |
Jul 17, 2024 | 12.15 | 12.16 | 12.12 | 12.13 | 196,896 | -0.02(-0.21%) |
Jul 16, 2024 | 12.18 | 12.20 | 12.15 | 12.15 | 168,631 | -0.01(-0.04%) |
Jul 15, 2024 | 12.24 | 12.24 | 12.14 | 12.16 | 183,609 | -0.06(-0.53%) |
Jul 12, 2024 | 12.19 | 12.23 | 12.17 | 12.22 | 165,394 | +0.04(+0.33%) |
Jul 11, 2024 | 12.13 | 12.20 | 12.13 | 12.19 | 299,375 | +0.07(+0.54%) |
Jul 10, 2024 | 12.12 | 12.12 | 12.09 | 12.12 | 221,022 | +0.04(+0.33%) |
Jul 09, 2024 | 12.01 | 12.10 | 12.01 | 12.08 | 340,713 | +0.03(+0.21%) |
Jul 08, 2024 | 12.08 | 12.08 | 12.00 | 12.05 | 237,640 | -0.03(-0.21%) |
Jul 05, 2024 | 12.10 | 12.10 | 12.05 | 12.08 | 247,905 | +0.01(+0.08%) |
Jul 03, 2024 | 11.99 | 12.07 | 11.99 | 12.07 | 179,818 | +0.05(+0.42%) |
Jul 02, 2024 | 12.05 | 12.05 | 11.99 | 12.02 | 154,886 | +0.00(+0.00%) |
Jul 01, 2024 | 12.03 | 12.03 | 11.97 | 12.02 | 225,477 | +0.01(+0.08%) |
Jun 28, 2024 | 12.02 | 12.04 | 11.98 | 12.01 | 219,731 | +0.04(+0.33%) |
Jun 27, 2024 | 12.00 | 12.00 | 11.95 | 11.97 | 233,455 | +0.03(+0.25%) |
Jun 26, 2024 | 11.98 | 11.98 | 11.90 | 11.94 | 328,671 | -0.01(-0.08%) |
Jun 25, 2024 | 11.99 | 11.99 | 11.94 | 11.95 | 190,976 | +0.00(+0.00%) |
Jun 24, 2024 | 11.91 | 11.95 | 11.91 | 11.95 | 162,168 | +0.06(+0.50%) |
Jun 21, 2024 | 11.89 | 11.91 | 11.88 | 11.89 | 172,040 | +0.01(+0.08%) |
Jun 20, 2024 | 11.95 | 11.95 | 11.88 | 11.88 | 228,765 | -0.05(-0.41%) |
Jun 18, 2024 | 11.95 | 11.95 | 11.92 | 11.93 | 150,014 | +0.02(+0.17%) |
Jun 17, 2024 | 11.92 | 11.93 | 11.89 | 11.91 | 144,329 | -0.03(-0.25%) |
Jun 14, 2024 | 11.93 | 11.95 | 11.92 | 11.94 | 138,055 | -0.02(-0.17%) |
Jun 13, 2024 | 11.99 | 11.99 | 11.94 | 11.96 | 201,847 | +0.00(+0.00%) |
Jun 12, 2024 | 11.96 | 12.01 | 11.94 | 11.96 | 161,092 | +0.05(+0.42%) |
Jun 11, 2024 | 11.94 | 11.94 | 11.90 | 11.91 | 123,268 | -0.01(-0.08%) |
Jun 10, 2024 | 11.93 | 11.94 | 11.91 | 11.92 | 137,247 | +0.00(+0.00%) |
Jun 07, 2024 | 11.92 | 11.94 | 11.84 | 11.92 | 154,518 | +0.01(+0.08%) |
Jun 06, 2024 | 11.88 | 11.91 | 11.86 | 11.91 | 175,229 | +0.03(+0.25%) |
Jun 05, 2024 | 11.82 | 11.88 | 11.82 | 11.88 | 207,335 | +0.07(+0.59%) |
Jun 04, 2024 | 11.78 | 11.81 | 11.78 | 11.81 | 198,891 | +0.01(+0.08%) |
Jun 03, 2024 | 11.79 | 11.82 | 11.76 | 11.80 | 201,903 | +0.01(+0.08%) |
May 31, 2024 | 11.70 | 11.79 | 11.69 | 11.79 | 240,584 | +0.12(+1.02%) |
May 30, 2024 | 11.69 | 11.69 | 11.63 | 11.67 | 152,023 | +0.03(+0.26%) |
May 29, 2024 | 11.73 | 11.73 | 11.62 | 11.64 | 287,694 | -0.09(-0.75%) |
May 28, 2024 | 11.79 | 11.79 | 11.70 | 11.73 | 272,504 | -0.04(-0.33%) |
May 24, 2024 | 11.80 | 11.80 | 11.74 | 11.77 | 130,446 | +0.06(+0.50%) |
May 23, 2024 | 11.86 | 11.87 | 11.71 | 11.71 | 202,763 | -0.16(-1.32%) |
May 22, 2024 | 11.92 | 11.92 | 11.84 | 11.87 | 336,467 | -0.03(-0.25%) |
May 21, 2024 | 11.88 | 11.90 | 11.87 | 11.90 | 221,274 | +0.03(+0.25%) |
May 20, 2024 | 11.87 | 11.87 | 11.84 | 11.87 | 254,283 | +0.03(+0.25%) |
May 17, 2024 | 11.84 | 11.85 | 11.80 | 11.84 | 118,296 | +0.02(+0.17%) |
May 16, 2024 | 11.84 | 11.84 | 11.80 | 11.82 | 314,707 | +0.01(+0.08%) |
May 15, 2024 | 11.72 | 11.82 | 11.72 | 11.81 | 360,931 | +0.10(+0.84%) |
May 14, 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 112,941 | -0.01(-0.08%) |
May 13, 2024 | 11.72 | 11.74 | 11.71 | 11.72 | 94,797 | +0.00(+0.00%) |
May 10, 2024 | 11.75 | 11.75 | 11.69 | 11.72 | 237,516 | +0.00(+0.00%) |
May 09, 2024 | 11.70 | 11.73 | 11.69 | 11.72 | 171,830 | +0.01(+0.08%) |
May 08, 2024 | 11.69 | 11.72 | 11.68 | 11.71 | 267,822 | +0.02(+0.17%) |
May 07, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 416,405 | +0.02(+0.17%) |
May 06, 2024 | 11.64 | 11.67 | 11.64 | 11.67 | 285,427 | +0.05(+0.42%) |
May 03, 2024 | 11.52 | 11.62 | 11.52 | 11.62 | 770,020 | +0.12(+1.02%) |
May 02, 2024 | 11.51 | 11.51 | 11.44 | 11.51 | 248,159 | +0.04(+0.34%) |