Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.69 | 12.69 | 12.33 | 12.52 | 441,824 | -0.22(-1.73%) |
Jul 18, 2024 | 12.84 | 12.93 | 12.67 | 12.74 | 217,545 | -0.20(-1.55%) |
Jul 17, 2024 | 12.58 | 12.96 | 12.57 | 12.94 | 386,634 | +0.24(+1.89%) |
Jul 16, 2024 | 12.40 | 12.82 | 12.40 | 12.70 | 298,638 | +0.37(+3.00%) |
Jul 15, 2024 | 12.28 | 12.56 | 12.19 | 12.33 | 295,535 | +0.18(+1.48%) |
Jul 12, 2024 | 12.18 | 12.30 | 12.05 | 12.15 | 339,580 | +0.12(+1.00%) |
Jul 11, 2024 | 11.97 | 12.16 | 11.86 | 12.03 | 300,846 | +0.28(+2.38%) |
Jul 10, 2024 | 11.67 | 11.77 | 11.59 | 11.75 | 391,801 | +0.14(+1.21%) |
Jul 09, 2024 | 11.26 | 11.83 | 11.19 | 11.61 | 759,912 | -0.59(-4.84%) |
Jul 08, 2024 | 12.30 | 12.39 | 12.06 | 12.20 | 378,078 | -0.01(-0.08%) |
Jul 05, 2024 | 11.97 | 12.22 | 11.94 | 12.21 | 483,760 | +0.15(+1.24%) |
Jul 03, 2024 | 12.12 | 12.43 | 12.05 | 12.06 | 215,906 | -0.02(-0.17%) |
Jul 02, 2024 | 12.18 | 12.29 | 12.07 | 12.08 | 195,103 | -0.06(-0.49%) |
Jul 01, 2024 | 12.30 | 12.30 | 12.02 | 12.14 | 438,639 | -0.19(-1.54%) |
Jun 28, 2024 | 12.12 | 12.43 | 12.12 | 12.33 | 1,283,088 | +0.25(+2.07%) |
Jun 27, 2024 | 12.33 | 12.33 | 11.95 | 12.08 | 255,837 | -0.20(-1.63%) |
Jun 26, 2024 | 11.91 | 12.29 | 11.88 | 12.28 | 343,121 | +0.31(+2.59%) |
Jun 25, 2024 | 11.81 | 12.05 | 11.70 | 11.97 | 278,753 | +0.13(+1.10%) |
Jun 24, 2024 | 11.81 | 12.03 | 11.80 | 11.84 | 325,071 | +0.00(+0.00%) |
Jun 21, 2024 | 11.77 | 11.98 | 11.72 | 11.84 | 881,588 | +0.09(+0.76%) |
Jun 20, 2024 | 11.64 | 11.77 | 11.58 | 11.75 | 263,848 | +0.07(+0.60%) |
Jun 18, 2024 | 11.66 | 11.80 | 11.59 | 11.68 | 311,229 | -0.01(-0.09%) |
Jun 17, 2024 | 11.74 | 11.80 | 11.60 | 11.69 | 249,188 | +0.04(+0.34%) |
Jun 14, 2024 | 11.60 | 11.72 | 11.41 | 11.65 | 333,342 | -0.07(-0.60%) |
Jun 13, 2024 | 11.72 | 11.80 | 11.59 | 11.72 | 268,725 | -0.04(-0.34%) |
Jun 12, 2024 | 12.01 | 12.06 | 11.66 | 11.76 | 409,955 | +0.02(+0.17%) |
Jun 11, 2024 | 11.65 | 11.79 | 11.57 | 11.74 | 324,260 | -0.03(-0.25%) |
Jun 10, 2024 | 11.33 | 11.79 | 11.32 | 11.77 | 392,297 | +0.31(+2.70%) |
Jun 07, 2024 | 11.37 | 11.57 | 11.36 | 11.46 | 304,188 | -0.01(-0.09%) |
Jun 06, 2024 | 11.49 | 11.51 | 11.39 | 11.47 | 227,289 | -0.08(-0.69%) |
Jun 05, 2024 | 11.44 | 11.61 | 11.43 | 11.55 | 303,679 | +0.16(+1.40%) |
Jun 04, 2024 | 11.56 | 11.69 | 11.38 | 11.39 | 321,549 | -0.17(-1.47%) |
Jun 03, 2024 | 11.43 | 11.57 | 11.21 | 11.56 | 408,323 | +0.26(+2.30%) |
May 31, 2024 | 11.25 | 11.50 | 11.25 | 11.30 | 488,120 | +0.12(+1.07%) |
May 30, 2024 | 11.04 | 11.30 | 11.04 | 11.18 | 302,482 | +0.18(+1.63%) |
May 29, 2024 | 11.20 | 11.25 | 10.98 | 11.00 | 319,395 | -0.37(-3.25%) |
May 28, 2024 | 11.58 | 11.59 | 11.31 | 11.37 | 348,448 | -0.13(-1.13%) |
May 24, 2024 | 11.39 | 11.60 | 11.30 | 11.50 | 295,593 | +0.19(+1.68%) |
May 23, 2024 | 11.59 | 11.59 | 11.24 | 11.31 | 407,549 | -0.28(-2.41%) |
May 22, 2024 | 11.38 | 11.66 | 11.35 | 11.59 | 416,382 | +0.21(+1.84%) |
May 21, 2024 | 11.35 | 11.45 | 11.32 | 11.38 | 402,163 | -0.01(-0.09%) |
May 20, 2024 | 11.40 | 11.49 | 11.33 | 11.39 | 350,647 | -0.05(-0.44%) |
May 17, 2024 | 11.51 | 11.53 | 11.33 | 11.44 | 332,271 | -0.07(-0.61%) |
May 16, 2024 | 11.42 | 11.60 | 11.42 | 11.51 | 250,927 | +0.10(+0.88%) |
May 15, 2024 | 11.54 | 11.66 | 11.31 | 11.41 | 433,304 | +0.01(+0.09%) |
May 14, 2024 | 11.74 | 11.81 | 11.36 | 11.40 | 400,825 | -0.18(-1.55%) |
May 13, 2024 | 11.58 | 11.66 | 11.42 | 11.58 | 480,162 | +0.12(+1.05%) |
May 10, 2024 | 11.39 | 11.47 | 11.24 | 11.46 | 412,036 | +0.12(+1.06%) |
May 09, 2024 | 11.15 | 11.37 | 11.11 | 11.34 | 314,817 | +0.16(+1.43%) |
May 08, 2024 | 10.92 | 11.24 | 10.87 | 11.18 | 312,283 | +0.26(+2.38%) |
May 07, 2024 | 10.84 | 10.98 | 10.84 | 10.92 | 498,149 | +0.04(+0.37%) |
May 06, 2024 | 11.19 | 11.34 | 10.85 | 10.88 | 466,004 | +0.13(+1.21%) |
May 03, 2024 | 10.73 | 10.87 | 10.69 | 10.75 | 483,540 | +0.18(+1.70%) |
May 02, 2024 | 10.48 | 10.85 | 10.43 | 10.57 | 597,553 | +0.19(+1.83%) |