Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.04 | 12.05 | 11.80 | 12.00 | 77,634 | +0.06(+0.50%) |
Jul 19, 2024 | 12.04 | 12.05 | 11.87 | 11.94 | 45,297 | +0.03(+0.25%) |
Jul 18, 2024 | 11.99 | 12.05 | 11.84 | 11.91 | 49,943 | -0.07(-0.58%) |
Jul 17, 2024 | 12.03 | 12.14 | 11.82 | 11.98 | 88,063 | -0.16(-1.32%) |
Jul 16, 2024 | 12.21 | 12.21 | 12.10 | 12.14 | 17,330 | +0.04(+0.33%) |
Jul 15, 2024 | 12.19 | 12.19 | 12.09 | 12.10 | 10,982 | -0.05(-0.41%) |
Jul 12, 2024 | 11.84 | 12.18 | 11.84 | 12.15 | 96,686 | +0.24(+2.02%) |
Jul 11, 2024 | 12.09 | 12.12 | 11.89 | 11.91 | 41,169 | -0.18(-1.49%) |
Jul 10, 2024 | 12.14 | 12.19 | 11.95 | 12.09 | 34,209 | +0.08(+0.67%) |
Jul 09, 2024 | 12.09 | 12.17 | 11.96 | 12.01 | 34,509 | -0.14(-1.15%) |
Jul 08, 2024 | 12.12 | 12.23 | 12.05 | 12.15 | 53,132 | +0.03(+0.25%) |
Jul 05, 2024 | 12.20 | 12.20 | 11.92 | 12.12 | 29,327 | -0.03(-0.25%) |
Jul 03, 2024 | 12.40 | 12.40 | 12.05 | 12.15 | 60,710 | -0.09(-0.74%) |
Jul 02, 2024 | 12.35 | 12.40 | 12.15 | 12.24 | 168,491 | -0.12(-0.97%) |
Jul 01, 2024 | 12.30 | 12.40 | 12.06 | 12.36 | 230,174 | +0.20(+1.64%) |
Jun 28, 2024 | 12.00 | 12.16 | 11.80 | 12.16 | 167,044 | +0.16(+1.33%) |
Jun 27, 2024 | 11.93 | 12.10 | 11.81 | 12.00 | 35,378 | -0.02(-0.17%) |
Jun 26, 2024 | 12.30 | 12.30 | 11.96 | 12.02 | 72,703 | -0.75(-5.87%) |
Jun 25, 2024 | 13.30 | 13.30 | 12.69 | 12.77 | 94,194 | -0.55(-4.13%) |
Jun 24, 2024 | 13.50 | 13.50 | 13.10 | 13.32 | 211,663 | -0.16(-1.19%) |
Jun 21, 2024 | 13.79 | 13.79 | 13.31 | 13.48 | 123,714 | -0.03(-0.22%) |
Jun 20, 2024 | 13.50 | 13.65 | 13.27 | 13.51 | 407,108 | -0.13(-0.95%) |
Jun 18, 2024 | 13.80 | 13.81 | 13.40 | 13.64 | 154,329 | -0.21(-1.52%) |
Jun 17, 2024 | 14.14 | 14.14 | 13.65 | 13.85 | 442,243 | -0.20(-1.42%) |
Jun 14, 2024 | 14.32 | 14.32 | 14.04 | 14.05 | 64,520 | -0.23(-1.61%) |
Jun 13, 2024 | 14.25 | 14.29 | 14.10 | 14.28 | 84,574 | +0.05(+0.35%) |
Jun 12, 2024 | 14.65 | 14.65 | 14.16 | 14.23 | 173,741 | -0.16(-1.11%) |
Jun 11, 2024 | 14.46 | 14.46 | 14.37 | 14.39 | 86,252 | -0.07(-0.48%) |
Jun 10, 2024 | 13.98 | 14.53 | 13.63 | 14.46 | 218,232 | +0.42(+2.99%) |
Jun 07, 2024 | 14.07 | 14.14 | 13.96 | 14.04 | 144,393 | +0.05(+0.36%) |
Jun 06, 2024 | 13.99 | 14.00 | 13.94 | 13.99 | 79,725 | +0.04(+0.29%) |
Jun 05, 2024 | 13.88 | 13.95 | 13.81 | 13.95 | 39,712 | +0.04(+0.29%) |
Jun 04, 2024 | 13.86 | 13.99 | 13.70 | 13.91 | 119,555 | -0.05(-0.36%) |
Jun 03, 2024 | 13.88 | 14.15 | 13.86 | 13.96 | 172,944 | +0.08(+0.58%) |
May 31, 2024 | 13.84 | 13.97 | 13.62 | 13.88 | 187,524 | +0.11(+0.80%) |
May 30, 2024 | 13.55 | 13.87 | 13.55 | 13.77 | 121,246 | +0.17(+1.25%) |
May 29, 2024 | 13.85 | 13.85 | 13.47 | 13.60 | 80,409 | -0.39(-2.79%) |
May 28, 2024 | 14.19 | 14.20 | 13.80 | 13.99 | 186,557 | -0.20(-1.41%) |
May 24, 2024 | 13.70 | 14.21 | 13.45 | 14.19 | 357,873 | +0.61(+4.49%) |
May 23, 2024 | 13.94 | 13.94 | 12.94 | 13.58 | 148,745 | -0.42(-3.00%) |
May 22, 2024 | 14.15 | 14.30 | 13.97 | 14.00 | 405,308 | +0.06(+0.43%) |
May 21, 2024 | 13.56 | 13.94 | 13.56 | 13.94 | 317,458 | +0.44(+3.26%) |
May 20, 2024 | 13.61 | 13.61 | 13.41 | 13.50 | 42,741 | +0.00(+0.00%) |
May 17, 2024 | 13.46 | 13.53 | 13.30 | 13.50 | 38,756 | +0.00(+0.00%) |
May 16, 2024 | 13.45 | 13.50 | 13.38 | 13.50 | 75,854 | +0.15(+1.12%) |
May 15, 2024 | 13.40 | 13.40 | 13.29 | 13.35 | 59,441 | +0.00(+0.00%) |
May 14, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 76,613 | +0.06(+0.45%) |
May 13, 2024 | 13.32 | 13.40 | 13.22 | 13.29 | 75,109 | -0.08(-0.60%) |
May 10, 2024 | 13.72 | 13.72 | 13.35 | 13.37 | 55,205 | -0.23(-1.69%) |
May 09, 2024 | 13.51 | 13.61 | 13.49 | 13.60 | 41,632 | +0.06(+0.44%) |
May 08, 2024 | 13.60 | 13.60 | 13.45 | 13.54 | 66,819 | -0.32(-2.31%) |
May 07, 2024 | 14.34 | 14.39 | 13.86 | 13.86 | 166,408 | -0.52(-3.62%) |
May 06, 2024 | 14.44 | 14.47 | 14.35 | 14.38 | 134,650 | -0.02(-0.14%) |
May 03, 2024 | 14.49 | 14.49 | 14.39 | 14.40 | 46,799 | -0.11(-0.76%) |
May 02, 2024 | 14.50 | 14.56 | 14.44 | 14.51 | 231,629 | +0.03(+0.21%) |