Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.41 | 11.47 | 11.34 | 11.38 | 196,252 | -0.15(-1.30%) |
Jul 18, 2024 | 11.67 | 11.68 | 11.50 | 11.53 | 292,153 | -0.33(-2.74%) |
Jul 17, 2024 | 11.96 | 12.01 | 11.84 | 11.86 | 246,659 | -0.04(-0.29%) |
Jul 16, 2024 | 11.75 | 11.90 | 11.69 | 11.89 | 603,127 | -0.26(-2.14%) |
Jul 15, 2024 | 12.14 | 12.23 | 12.05 | 12.15 | 324,123 | -0.20(-1.62%) |
Jul 12, 2024 | 12.39 | 12.44 | 12.33 | 12.35 | 278,093 | +0.05(+0.41%) |
Jul 11, 2024 | 12.28 | 12.34 | 12.20 | 12.30 | 294,537 | +0.00(+0.00%) |
Jul 10, 2024 | 12.20 | 12.30 | 12.19 | 12.30 | 554,850 | +0.16(+1.32%) |
Jul 09, 2024 | 12.15 | 12.19 | 12.08 | 12.14 | 434,923 | -0.08(-0.65%) |
Jul 08, 2024 | 12.34 | 12.35 | 12.21 | 12.22 | 360,484 | -0.12(-0.94%) |
Jul 05, 2024 | 12.39 | 12.39 | 12.23 | 12.34 | 303,061 | +0.20(+1.61%) |
Jul 03, 2024 | 12.05 | 12.23 | 12.05 | 12.14 | 231,549 | +0.35(+2.97%) |
Jul 02, 2024 | 11.61 | 11.83 | 11.60 | 11.79 | 173,396 | +0.17(+1.46%) |
Jul 01, 2024 | 11.63 | 11.75 | 11.60 | 11.62 | 290,892 | +0.28(+2.47%) |
Jun 28, 2024 | 11.43 | 11.45 | 11.30 | 11.34 | 497,118 | -0.05(-0.44%) |
Jun 27, 2024 | 11.44 | 11.48 | 11.37 | 11.39 | 300,818 | -0.10(-0.87%) |
Jun 26, 2024 | 11.44 | 11.50 | 11.40 | 11.49 | 465,552 | +0.04(+0.35%) |
Jun 25, 2024 | 11.48 | 11.50 | 11.41 | 11.45 | 181,949 | -0.11(-0.95%) |
Jun 24, 2024 | 11.58 | 11.67 | 11.54 | 11.56 | 671,406 | +0.10(+0.87%) |
Jun 21, 2024 | 11.51 | 11.52 | 11.42 | 11.46 | 379,992 | -0.22(-1.88%) |
Jun 20, 2024 | 11.68 | 11.76 | 11.66 | 11.68 | 344,081 | +0.21(+1.83%) |
Jun 18, 2024 | 11.41 | 11.51 | 11.41 | 11.47 | 291,469 | +0.08(+0.70%) |
Jun 17, 2024 | 11.35 | 11.42 | 11.25 | 11.39 | 394,553 | -0.15(-1.30%) |
Jun 14, 2024 | 11.47 | 11.55 | 11.42 | 11.54 | 308,943 | -0.15(-1.28%) |
Jun 13, 2024 | 11.73 | 11.73 | 11.59 | 11.69 | 1,197,808 | -0.04(-0.34%) |
Jun 12, 2024 | 11.94 | 11.97 | 11.72 | 11.73 | 206,525 | -0.10(-0.85%) |
Jun 11, 2024 | 11.74 | 11.83 | 11.60 | 11.83 | 237,903 | -0.27(-2.23%) |
Jun 10, 2024 | 11.94 | 12.12 | 11.94 | 12.10 | 187,078 | +0.25(+2.11%) |
Jun 07, 2024 | 11.94 | 11.94 | 11.83 | 11.85 | 268,127 | -0.25(-2.07%) |
Jun 06, 2024 | 12.03 | 12.15 | 12.03 | 12.10 | 682,202 | +0.10(+0.83%) |
Jun 05, 2024 | 11.97 | 12.04 | 11.88 | 12.00 | 228,922 | +0.03(+0.25%) |
Jun 04, 2024 | 11.99 | 12.04 | 11.90 | 11.97 | 476,141 | -0.32(-2.60%) |
Jun 03, 2024 | 12.29 | 12.31 | 12.19 | 12.29 | 327,643 | +0.01(+0.08%) |
May 31, 2024 | 12.23 | 12.28 | 12.13 | 12.28 | 280,077 | +0.06(+0.49%) |
May 30, 2024 | 12.10 | 12.28 | 12.10 | 12.22 | 657,516 | +0.02(+0.16%) |
May 29, 2024 | 12.20 | 12.29 | 12.18 | 12.20 | 279,918 | -0.24(-1.93%) |
May 28, 2024 | 12.52 | 12.53 | 12.38 | 12.44 | 653,385 | +0.14(+1.14%) |
May 24, 2024 | 12.24 | 12.30 | 12.22 | 12.30 | 185,698 | +0.15(+1.23%) |
May 23, 2024 | 12.33 | 12.35 | 12.09 | 12.15 | 185,719 | -0.07(-0.57%) |
May 22, 2024 | 12.34 | 12.35 | 12.13 | 12.22 | 858,748 | -0.45(-3.55%) |
May 21, 2024 | 12.68 | 12.74 | 12.63 | 12.67 | 301,617 | -0.03(-0.24%) |
May 20, 2024 | 12.65 | 12.74 | 12.60 | 12.70 | 300,335 | +0.05(+0.40%) |
May 17, 2024 | 12.52 | 12.71 | 12.49 | 12.65 | 737,882 | +0.16(+1.28%) |
May 16, 2024 | 12.41 | 12.50 | 12.40 | 12.49 | 300,200 | +0.16(+1.30%) |
May 15, 2024 | 12.42 | 12.45 | 12.21 | 12.33 | 423,661 | -0.06(-0.48%) |
May 14, 2024 | 12.19 | 12.39 | 12.14 | 12.39 | 766,709 | +0.47(+3.94%) |
May 13, 2024 | 11.83 | 11.93 | 11.83 | 11.92 | 228,816 | +0.05(+0.42%) |
May 10, 2024 | 11.88 | 11.90 | 11.80 | 11.87 | 260,757 | +0.21(+1.80%) |
May 09, 2024 | 11.52 | 11.66 | 11.51 | 11.66 | 509,924 | +0.20(+1.75%) |
May 08, 2024 | 11.42 | 11.50 | 11.37 | 11.46 | 250,845 | -0.25(-2.13%) |
May 07, 2024 | 11.73 | 11.74 | 11.64 | 11.71 | 399,430 | +0.08(+0.69%) |
May 06, 2024 | 11.67 | 11.73 | 11.57 | 11.63 | 395,138 | +0.19(+1.66%) |
May 03, 2024 | 11.30 | 11.44 | 11.25 | 11.44 | 360,125 | +0.13(+1.15%) |
May 02, 2024 | 11.42 | 11.51 | 11.13 | 11.31 | 607,154 | -0.25(-2.16%) |