Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.16 | 12.16 | 12.01 | 12.03 | 216,191 | -0.26(-2.12%) |
Jul 18, 2024 | 12.35 | 12.40 | 12.28 | 12.29 | 225,783 | -0.02(-0.16%) |
Jul 17, 2024 | 12.28 | 12.32 | 12.23 | 12.31 | 206,364 | +0.00(+0.00%) |
Jul 16, 2024 | 12.24 | 12.33 | 12.21 | 12.31 | 339,387 | -0.11(-0.89%) |
Jul 15, 2024 | 12.45 | 12.53 | 12.42 | 12.42 | 298,799 | -0.13(-1.04%) |
Jul 12, 2024 | 12.42 | 12.59 | 12.40 | 12.55 | 345,687 | +0.24(+1.95%) |
Jul 11, 2024 | 12.34 | 12.37 | 12.30 | 12.31 | 328,728 | +0.02(+0.16%) |
Jul 10, 2024 | 12.18 | 12.29 | 12.15 | 12.29 | 370,220 | +0.34(+2.85%) |
Jul 09, 2024 | 12.09 | 12.25 | 11.74 | 11.95 | 460,320 | -0.16(-1.32%) |
Jul 08, 2024 | 12.17 | 12.20 | 12.10 | 12.11 | 338,160 | -0.01(-0.08%) |
Jul 05, 2024 | 12.22 | 12.25 | 12.08 | 12.12 | 423,743 | -0.02(-0.16%) |
Jul 03, 2024 | 12.10 | 12.17 | 12.08 | 12.14 | 164,194 | +0.22(+1.85%) |
Jul 02, 2024 | 11.92 | 12.00 | 11.81 | 11.92 | 332,545 | -0.10(-0.79%) |
Jul 01, 2024 | 12.00 | 12.04 | 11.97 | 12.02 | 362,115 | +0.10(+0.80%) |
Jun 28, 2024 | 11.91 | 12.00 | 11.91 | 11.92 | 295,808 | -0.05(-0.42%) |
Jun 27, 2024 | 12.02 | 12.06 | 11.91 | 11.97 | 335,544 | -0.05(-0.42%) |
Jun 26, 2024 | 11.91 | 12.04 | 11.89 | 12.02 | 451,796 | -0.18(-1.48%) |
Jun 25, 2024 | 12.17 | 12.22 | 12.14 | 12.20 | 213,036 | +0.06(+0.49%) |
Jun 24, 2024 | 12.24 | 12.28 | 12.12 | 12.14 | 405,433 | +0.15(+1.25%) |
Jun 21, 2024 | 12.03 | 12.06 | 11.96 | 11.99 | 263,708 | -0.11(-0.91%) |
Jun 20, 2024 | 12.10 | 12.15 | 12.05 | 12.10 | 336,432 | -0.03(-0.25%) |
Jun 18, 2024 | 12.08 | 12.18 | 12.08 | 12.13 | 434,311 | -0.02(-0.16%) |
Jun 17, 2024 | 12.11 | 12.20 | 11.95 | 12.15 | 701,589 | +0.14(+1.17%) |
Jun 14, 2024 | 11.95 | 12.10 | 11.91 | 12.01 | 562,481 | -0.31(-2.55%) |
Jun 13, 2024 | 12.48 | 12.52 | 12.29 | 12.32 | 520,540 | -0.57(-4.39%) |
Jun 12, 2024 | 12.90 | 13.00 | 12.88 | 12.89 | 243,905 | -0.03(-0.23%) |
Jun 11, 2024 | 12.94 | 13.01 | 12.85 | 12.92 | 273,632 | -0.28(-2.15%) |
Jun 10, 2024 | 13.13 | 13.27 | 13.09 | 13.20 | 273,568 | -0.18(-1.32%) |
Jun 07, 2024 | 13.44 | 13.47 | 13.35 | 13.38 | 189,279 | -0.23(-1.69%) |
Jun 06, 2024 | 13.75 | 13.77 | 13.60 | 13.61 | 237,736 | -0.27(-1.95%) |
Jun 05, 2024 | 13.97 | 14.07 | 13.83 | 13.88 | 444,069 | -0.10(-0.72%) |
Jun 04, 2024 | 14.10 | 14.13 | 13.95 | 13.98 | 266,976 | -0.17(-1.20%) |
Jun 03, 2024 | 14.23 | 14.35 | 14.13 | 14.15 | 157,237 | -0.08(-0.56%) |
May 31, 2024 | 14.20 | 14.31 | 14.12 | 14.23 | 208,856 | -0.67(-4.50%) |
May 30, 2024 | 14.51 | 15.32 | 14.51 | 14.90 | 178,104 | -0.14(-0.93%) |
May 29, 2024 | 14.95 | 15.07 | 14.78 | 15.04 | 116,490 | -0.25(-1.64%) |
May 28, 2024 | 15.36 | 15.41 | 15.23 | 15.29 | 163,373 | +0.21(+1.39%) |
May 24, 2024 | 14.92 | 15.10 | 14.92 | 15.08 | 164,054 | +0.32(+2.17%) |
May 23, 2024 | 15.02 | 15.04 | 14.75 | 14.76 | 113,491 | -0.08(-0.54%) |
May 22, 2024 | 14.84 | 14.91 | 14.76 | 14.84 | 231,647 | -0.16(-1.07%) |
May 21, 2024 | 14.97 | 15.06 | 14.92 | 15.00 | 81,968 | +0.05(+0.33%) |
May 20, 2024 | 15.01 | 15.02 | 14.90 | 14.95 | 177,988 | -0.26(-1.73%) |
May 17, 2024 | 15.10 | 15.28 | 15.09 | 15.21 | 97,185 | +0.13(+0.85%) |
May 16, 2024 | 15.17 | 15.17 | 15.03 | 15.09 | 153,887 | -0.23(-1.48%) |
May 15, 2024 | 15.43 | 15.44 | 15.18 | 15.31 | 151,786 | -0.07(-0.47%) |
May 14, 2024 | 15.36 | 15.41 | 15.26 | 15.38 | 253,148 | +0.52(+3.46%) |
May 13, 2024 | 14.77 | 14.99 | 14.77 | 14.87 | 174,552 | +0.40(+2.76%) |
May 10, 2024 | 14.53 | 14.53 | 14.41 | 14.47 | 139,702 | -0.08(-0.55%) |
May 09, 2024 | 14.48 | 14.60 | 14.48 | 14.55 | 122,083 | +0.18(+1.25%) |
May 08, 2024 | 14.30 | 14.43 | 14.24 | 14.37 | 120,402 | -0.16(-1.10%) |
May 07, 2024 | 14.58 | 14.65 | 14.51 | 14.53 | 144,439 | +0.03(+0.21%) |
May 06, 2024 | 14.48 | 14.52 | 14.44 | 14.50 | 130,466 | +0.22(+1.54%) |
May 03, 2024 | 14.41 | 14.41 | 14.24 | 14.28 | 278,266 | +0.12(+0.85%) |
May 02, 2024 | 14.17 | 14.19 | 14.07 | 14.16 | 392,297 | -0.04(-0.28%) |