Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.20 | 13.27 | 13.12 | 13.18 | 69,746 | -0.17(-1.27%) |
Jul 19, 2024 | 13.49 | 13.50 | 13.24 | 13.35 | 276,015 | +0.11(+0.80%) |
Jul 18, 2024 | 13.14 | 13.41 | 13.14 | 13.24 | 80,769 | +0.09(+0.71%) |
Jul 17, 2024 | 13.17 | 13.27 | 13.12 | 13.15 | 61,920 | +0.18(+1.39%) |
Jul 16, 2024 | 12.85 | 13.04 | 12.85 | 12.97 | 47,431 | +0.13(+1.01%) |
Jul 15, 2024 | 12.86 | 12.90 | 12.76 | 12.84 | 48,739 | -0.01(-0.08%) |
Jul 12, 2024 | 12.86 | 12.92 | 12.77 | 12.85 | 98,890 | +0.04(+0.31%) |
Jul 11, 2024 | 12.56 | 12.89 | 12.56 | 12.81 | 98,274 | +0.31(+2.48%) |
Jul 10, 2024 | 12.64 | 12.68 | 12.49 | 12.50 | 30,945 | -0.18(-1.42%) |
Jul 09, 2024 | 12.47 | 12.71 | 12.47 | 12.68 | 17,320 | +0.18(+1.44%) |
Jul 08, 2024 | 12.48 | 12.54 | 12.48 | 12.50 | 31,972 | +0.04(+0.32%) |
Jul 05, 2024 | 12.67 | 12.67 | 12.43 | 12.46 | 83,121 | -0.18(-1.42%) |
Jul 03, 2024 | 12.67 | 12.71 | 12.63 | 12.64 | 8,825 | -0.03(-0.24%) |
Jul 02, 2024 | 12.83 | 12.83 | 12.66 | 12.67 | 18,388 | -0.07(-0.55%) |
Jul 01, 2024 | 12.99 | 13.06 | 12.73 | 12.74 | 55,352 | -0.29(-2.23%) |
Jun 28, 2024 | 12.86 | 13.03 | 12.78 | 13.03 | 57,790 | +0.18(+1.40%) |
Jun 27, 2024 | 12.85 | 12.87 | 12.77 | 12.85 | 30,015 | -0.02(-0.16%) |
Jun 26, 2024 | 12.98 | 12.98 | 12.82 | 12.87 | 21,363 | -0.03(-0.23%) |
Jun 25, 2024 | 12.98 | 13.01 | 12.88 | 12.90 | 18,575 | -0.09(-0.67%) |
Jun 24, 2024 | 12.93 | 13.02 | 12.85 | 12.99 | 41,823 | +0.06(+0.46%) |
Jun 21, 2024 | 13.01 | 13.01 | 12.90 | 12.93 | 31,717 | -0.11(-0.83%) |
Jun 20, 2024 | 13.12 | 13.15 | 13.04 | 13.04 | 31,602 | +0.02(+0.15%) |
Jun 18, 2024 | 12.94 | 13.05 | 12.94 | 13.02 | 22,849 | +0.06(+0.46%) |
Jun 17, 2024 | 13.09 | 13.17 | 12.87 | 12.96 | 30,160 | -0.17(-1.27%) |
Jun 14, 2024 | 13.28 | 13.28 | 13.10 | 13.12 | 41,148 | -0.03(-0.22%) |
Jun 13, 2024 | 13.19 | 13.19 | 13.10 | 13.15 | 97,933 | +0.00(+0.00%) |
Jun 12, 2024 | 13.32 | 13.37 | 13.09 | 13.15 | 101,806 | -0.26(-1.91%) |
Jun 11, 2024 | 13.63 | 13.64 | 13.41 | 13.41 | 94,899 | -0.15(-1.09%) |
Jun 10, 2024 | 13.65 | 13.68 | 13.56 | 13.56 | 56,821 | -0.13(-0.93%) |
Jun 07, 2024 | 13.64 | 13.70 | 13.61 | 13.69 | 46,424 | +0.04(+0.29%) |
Jun 06, 2024 | 13.68 | 13.77 | 13.64 | 13.65 | 62,219 | -0.03(-0.22%) |
Jun 05, 2024 | 13.86 | 13.92 | 13.68 | 13.68 | 53,180 | -0.27(-1.90%) |
Jun 04, 2024 | 14.10 | 14.15 | 13.94 | 13.94 | 49,173 | -0.08(-0.56%) |
Jun 03, 2024 | 13.94 | 14.17 | 13.93 | 14.02 | 68,303 | +0.06(+0.42%) |
May 31, 2024 | 13.92 | 14.31 | 13.92 | 13.96 | 156,514 | -0.01(-0.07%) |
May 30, 2024 | 13.69 | 13.98 | 13.69 | 13.97 | 148,284 | +0.47(+3.50%) |
May 29, 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 25,675 | +0.03(+0.22%) |
May 28, 2024 | 13.48 | 13.58 | 13.46 | 13.47 | 21,651 | -0.01(-0.07%) |
May 24, 2024 | 13.59 | 13.64 | 13.44 | 13.48 | 56,158 | -0.09(-0.65%) |
May 23, 2024 | 13.36 | 13.61 | 13.36 | 13.57 | 80,043 | +0.13(+0.95%) |
May 22, 2024 | 13.40 | 13.54 | 13.39 | 13.44 | 59,007 | -0.05(-0.36%) |
May 21, 2024 | 13.61 | 13.61 | 13.36 | 13.49 | 50,802 | -0.12(-0.87%) |
May 20, 2024 | 13.76 | 13.76 | 13.56 | 13.61 | 49,359 | -0.16(-1.14%) |
May 17, 2024 | 13.71 | 13.83 | 13.71 | 13.76 | 30,636 | +0.03(+0.21%) |
May 16, 2024 | 13.69 | 13.75 | 13.59 | 13.73 | 90,826 | +0.08(+0.58%) |
May 15, 2024 | 13.81 | 13.84 | 13.63 | 13.66 | 302,378 | -0.25(-1.77%) |
May 14, 2024 | 14.05 | 14.05 | 13.87 | 13.90 | 70,582 | -0.08(-0.56%) |
May 13, 2024 | 13.84 | 14.08 | 13.84 | 13.98 | 60,645 | +0.03(+0.21%) |
May 10, 2024 | 14.01 | 14.04 | 13.93 | 13.95 | 60,384 | -0.09(-0.63%) |
May 09, 2024 | 14.09 | 14.13 | 14.02 | 14.04 | 64,378 | -0.05(-0.35%) |
May 08, 2024 | 14.18 | 14.19 | 14.02 | 14.09 | 95,080 | -0.03(-0.21%) |
May 07, 2024 | 13.97 | 14.13 | 13.97 | 14.12 | 93,862 | +0.14(+0.99%) |
May 06, 2024 | 14.14 | 14.22 | 13.97 | 13.98 | 41,585 | -0.23(-1.59%) |
May 03, 2024 | 14.36 | 14.37 | 14.20 | 14.21 | 173,590 | -0.33(-2.29%) |
May 02, 2024 | 14.51 | 14.65 | 14.50 | 14.54 | 155,775 | -0.08(-0.53%) |