Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.97 | 11.99 | 11.79 | 11.81 | 1,065,088 | -0.13(-1.09%) |
Jul 18, 2024 | 11.93 | 11.98 | 11.92 | 11.94 | 241,638 | +0.01(+0.08%) |
Jul 17, 2024 | 12.04 | 12.06 | 11.91 | 11.93 | 460,869 | -0.10(-0.83%) |
Jul 16, 2024 | 12.06 | 12.07 | 11.99 | 12.03 | 281,308 | -0.02(-0.17%) |
Jul 15, 2024 | 12.10 | 12.12 | 11.97 | 12.05 | 403,241 | -0.08(-0.66%) |
Jul 12, 2024 | 12.16 | 12.17 | 12.13 | 12.13 | 96,320 | -0.05(-0.41%) |
Jul 11, 2024 | 12.20 | 12.24 | 12.15 | 12.18 | 111,058 | +0.00(+0.00%) |
Jul 10, 2024 | 12.17 | 12.18 | 12.11 | 12.18 | 124,662 | +0.05(+0.41%) |
Jul 09, 2024 | 12.11 | 12.19 | 12.10 | 12.13 | 98,467 | +0.06(+0.50%) |
Jul 08, 2024 | 12.09 | 12.11 | 12.02 | 12.07 | 97,301 | +0.02(+0.17%) |
Jul 05, 2024 | 12.12 | 12.14 | 12.01 | 12.05 | 146,802 | -0.06(-0.50%) |
Jul 03, 2024 | 11.98 | 12.11 | 11.98 | 12.11 | 109,683 | +0.13(+1.09%) |
Jul 02, 2024 | 11.97 | 12.00 | 11.94 | 11.98 | 99,785 | +0.04(+0.34%) |
Jul 01, 2024 | 11.89 | 12.05 | 11.89 | 11.94 | 337,847 | +0.05(+0.42%) |
Jun 28, 2024 | 11.95 | 12.00 | 11.86 | 11.89 | 181,703 | +0.02(+0.17%) |
Jun 27, 2024 | 11.89 | 11.97 | 11.87 | 11.87 | 173,746 | +0.02(+0.17%) |
Jun 26, 2024 | 11.92 | 11.96 | 11.84 | 11.85 | 168,305 | -0.04(-0.34%) |
Jun 25, 2024 | 11.93 | 11.98 | 11.88 | 11.89 | 211,740 | -0.01(-0.08%) |
Jun 24, 2024 | 11.85 | 11.91 | 11.84 | 11.90 | 87,963 | +0.06(+0.51%) |
Jun 21, 2024 | 11.89 | 11.91 | 11.80 | 11.84 | 99,593 | +0.00(+0.01%) |
Jun 20, 2024 | 11.93 | 11.94 | 11.81 | 11.84 | 170,012 | -0.04(-0.38%) |
Jun 18, 2024 | 11.95 | 11.97 | 11.88 | 11.88 | 111,867 | -0.04(-0.37%) |
Jun 17, 2024 | 11.98 | 11.99 | 11.91 | 11.93 | 190,250 | -0.06(-0.50%) |
Jun 14, 2024 | 11.98 | 11.99 | 11.92 | 11.99 | 83,603 | +0.02(+0.17%) |
Jun 13, 2024 | 12.05 | 12.05 | 11.93 | 11.97 | 91,184 | -0.04(-0.33%) |
Jun 12, 2024 | 12.03 | 12.06 | 12.00 | 12.01 | 105,889 | +0.04(+0.35%) |
Jun 11, 2024 | 11.85 | 11.97 | 11.85 | 11.97 | 59,624 | +0.06(+0.47%) |
Jun 10, 2024 | 12.05 | 12.08 | 11.91 | 11.91 | 223,650 | -0.12(-0.97%) |
Jun 07, 2024 | 11.97 | 12.12 | 11.90 | 12.03 | 225,957 | +0.04(+0.33%) |
Jun 06, 2024 | 11.83 | 12.00 | 11.77 | 11.99 | 263,420 | +0.16(+1.34%) |
Jun 05, 2024 | 11.76 | 11.83 | 11.73 | 11.83 | 479,452 | +0.11(+0.93%) |
Jun 04, 2024 | 11.69 | 11.76 | 11.66 | 11.72 | 195,326 | +0.01(+0.08%) |
Jun 03, 2024 | 11.75 | 11.79 | 11.69 | 11.71 | 172,912 | -0.05(-0.42%) |
May 31, 2024 | 11.75 | 11.79 | 11.73 | 11.76 | 120,705 | +0.03(+0.25%) |
May 30, 2024 | 11.68 | 11.73 | 11.63 | 11.73 | 240,497 | +0.08(+0.68%) |
May 29, 2024 | 11.73 | 11.73 | 11.61 | 11.65 | 181,421 | -0.09(-0.76%) |
May 28, 2024 | 11.85 | 11.85 | 11.72 | 11.74 | 126,552 | -0.08(-0.67%) |
May 24, 2024 | 11.91 | 11.91 | 11.76 | 11.82 | 133,551 | -0.03(-0.25%) |
May 23, 2024 | 11.91 | 11.98 | 11.83 | 11.85 | 86,495 | -0.06(-0.50%) |
May 22, 2024 | 11.97 | 12.00 | 11.90 | 11.91 | 173,516 | -0.06(-0.47%) |
May 21, 2024 | 11.96 | 11.98 | 11.90 | 11.96 | 179,011 | +0.04(+0.33%) |
May 20, 2024 | 11.95 | 11.98 | 11.90 | 11.93 | 188,582 | -0.01(-0.08%) |
May 17, 2024 | 11.94 | 11.97 | 11.90 | 11.94 | 179,301 | +0.03(+0.29%) |
May 16, 2024 | 11.93 | 11.94 | 11.90 | 11.90 | 92,618 | -0.02(-0.21%) |
May 15, 2024 | 11.93 | 11.93 | 11.88 | 11.93 | 124,775 | +0.04(+0.33%) |
May 14, 2024 | 11.81 | 11.92 | 11.78 | 11.89 | 142,458 | +0.13(+1.09%) |
May 13, 2024 | 11.81 | 11.82 | 11.76 | 11.76 | 162,652 | -0.04(-0.31%) |
May 10, 2024 | 11.79 | 11.81 | 11.76 | 11.80 | 56,499 | +0.03(+0.23%) |
May 09, 2024 | 11.84 | 11.84 | 11.75 | 11.77 | 109,531 | -0.05(-0.42%) |
May 08, 2024 | 11.76 | 11.85 | 11.76 | 11.82 | 147,220 | +0.07(+0.59%) |
May 07, 2024 | 11.74 | 11.80 | 11.70 | 11.75 | 154,957 | +0.06(+0.51%) |
May 06, 2024 | 11.72 | 11.74 | 11.69 | 11.69 | 86,954 | -0.03(-0.29%) |
May 03, 2024 | 11.63 | 11.73 | 11.62 | 11.72 | 110,632 | +0.10(+0.89%) |
May 02, 2024 | 11.65 | 11.66 | 11.58 | 11.62 | 150,118 | -0.03(-0.25%) |