Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.54 | 12.86 | 12.52 | 12.81 | 262,553 | +0.26(+2.07%) |
Jul 19, 2024 | 12.81 | 12.81 | 12.52 | 12.55 | 363,929 | -0.22(-1.72%) |
Jul 18, 2024 | 12.77 | 13.12 | 12.71 | 12.77 | 721,803 | -0.11(-0.85%) |
Jul 17, 2024 | 13.00 | 13.25 | 12.85 | 12.88 | 1,726,442 | -0.19(-1.45%) |
Jul 16, 2024 | 13.17 | 13.34 | 13.03 | 13.07 | 445,136 | -0.04(-0.31%) |
Jul 15, 2024 | 12.81 | 13.14 | 12.68 | 13.11 | 369,643 | +0.38(+2.99%) |
Jul 12, 2024 | 12.82 | 12.92 | 12.72 | 12.73 | 500,909 | -0.02(-0.16%) |
Jul 11, 2024 | 12.82 | 12.99 | 12.73 | 12.75 | 480,386 | +0.06(+0.47%) |
Jul 10, 2024 | 12.64 | 12.71 | 12.42 | 12.69 | 302,445 | +0.03(+0.24%) |
Jul 09, 2024 | 12.49 | 12.68 | 12.48 | 12.66 | 352,111 | +0.17(+1.36%) |
Jul 08, 2024 | 12.45 | 12.58 | 12.36 | 12.49 | 379,195 | +0.16(+1.30%) |
Jul 05, 2024 | 12.40 | 12.53 | 12.33 | 12.33 | 342,350 | -0.11(-0.88%) |
Jul 03, 2024 | 12.35 | 12.49 | 12.34 | 12.44 | 141,952 | +0.15(+1.22%) |
Jul 02, 2024 | 12.20 | 12.30 | 12.14 | 12.29 | 204,194 | +0.12(+0.99%) |
Jul 01, 2024 | 12.13 | 12.22 | 12.02 | 12.17 | 374,262 | +0.11(+0.91%) |
Jun 28, 2024 | 12.17 | 12.24 | 12.04 | 12.06 | 1,309,550 | -0.04(-0.33%) |
Jun 27, 2024 | 12.09 | 12.14 | 12.06 | 12.10 | 329,710 | +0.03(+0.25%) |
Jun 26, 2024 | 12.22 | 12.27 | 12.07 | 12.07 | 250,720 | -0.21(-1.71%) |
Jun 25, 2024 | 12.40 | 12.40 | 12.23 | 12.28 | 301,084 | -0.10(-0.81%) |
Jun 24, 2024 | 12.10 | 12.44 | 12.05 | 12.38 | 562,040 | +0.35(+2.91%) |
Jun 21, 2024 | 12.22 | 12.23 | 12.02 | 12.03 | 520,826 | -0.16(-1.31%) |
Jun 20, 2024 | 12.08 | 12.24 | 12.01 | 12.19 | 586,829 | +0.07(+0.58%) |
Jun 18, 2024 | 12.28 | 12.33 | 12.06 | 12.12 | 545,436 | -0.19(-1.54%) |
Jun 17, 2024 | 12.31 | 12.46 | 12.25 | 12.31 | 384,469 | -0.05(-0.40%) |
Jun 14, 2024 | 12.57 | 12.60 | 12.32 | 12.36 | 506,443 | -0.29(-2.29%) |
Jun 13, 2024 | 12.72 | 12.75 | 12.49 | 12.65 | 600,784 | -0.03(-0.24%) |
Jun 12, 2024 | 12.78 | 12.88 | 12.60 | 12.68 | 679,986 | +0.10(+0.79%) |
Jun 11, 2024 | 12.75 | 12.79 | 12.55 | 12.58 | 295,986 | -0.23(-1.80%) |
Jun 10, 2024 | 12.85 | 12.99 | 12.76 | 12.81 | 371,475 | +0.01(+0.08%) |
Jun 07, 2024 | 12.87 | 12.96 | 12.75 | 12.80 | 388,085 | -0.11(-0.85%) |
Jun 06, 2024 | 13.03 | 13.16 | 12.89 | 12.91 | 343,337 | -0.20(-1.53%) |
Jun 05, 2024 | 13.05 | 13.18 | 13.01 | 13.11 | 425,263 | +0.10(+0.77%) |
Jun 04, 2024 | 12.96 | 13.06 | 12.92 | 13.01 | 261,761 | -0.02(-0.15%) |
Jun 03, 2024 | 13.08 | 13.08 | 12.93 | 13.03 | 176,370 | +0.03(+0.23%) |
May 31, 2024 | 12.85 | 13.02 | 12.72 | 13.00 | 207,743 | +0.17(+1.33%) |
May 30, 2024 | 12.84 | 12.96 | 12.82 | 12.83 | 199,979 | +0.08(+0.63%) |
May 29, 2024 | 12.78 | 12.80 | 12.69 | 12.75 | 270,672 | -0.17(-1.32%) |
May 28, 2024 | 13.05 | 13.15 | 12.85 | 12.92 | 357,962 | -0.09(-0.69%) |
May 24, 2024 | 12.73 | 13.01 | 12.71 | 13.01 | 260,407 | +0.29(+2.32%) |
May 23, 2024 | 12.96 | 12.96 | 12.68 | 12.71 | 415,034 | -0.26(-1.97%) |
May 22, 2024 | 13.05 | 13.12 | 12.95 | 12.97 | 314,480 | -0.09(-0.69%) |
May 21, 2024 | 13.00 | 13.09 | 12.93 | 13.06 | 268,252 | +0.06(+0.46%) |
May 20, 2024 | 12.99 | 13.06 | 12.91 | 13.00 | 355,519 | -0.03(-0.23%) |
May 17, 2024 | 13.10 | 13.12 | 12.99 | 13.03 | 385,816 | +0.05(+0.42%) |
May 16, 2024 | 13.10 | 13.14 | 12.94 | 12.97 | 439,134 | -0.15(-1.13%) |
May 15, 2024 | 12.97 | 13.24 | 12.95 | 13.12 | 437,547 | +0.24(+1.84%) |
May 14, 2024 | 12.89 | 12.92 | 12.80 | 12.89 | 280,861 | +0.14(+1.08%) |
May 13, 2024 | 12.81 | 12.83 | 12.74 | 12.75 | 294,840 | +0.01(+0.08%) |
May 10, 2024 | 12.70 | 12.89 | 12.69 | 12.74 | 270,291 | +0.05(+0.39%) |
May 09, 2024 | 12.63 | 12.71 | 12.59 | 12.69 | 378,617 | +0.06(+0.47%) |
May 08, 2024 | 12.63 | 12.67 | 12.51 | 12.63 | 304,613 | -0.10(-0.77%) |
May 07, 2024 | 12.62 | 12.89 | 12.61 | 12.73 | 596,717 | +0.10(+0.78%) |
May 06, 2024 | 12.62 | 12.75 | 12.58 | 12.63 | 482,039 | +0.04(+0.31%) |
May 03, 2024 | 12.81 | 12.81 | 12.57 | 12.59 | 600,822 | +0.05(+0.39%) |
May 02, 2024 | 13.17 | 13.51 | 12.31 | 12.54 | 1,282,616 | -0.67(-5.08%) |