Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 11.97 | 12.57 | 11.97 | 12.51 | 545,073 | +0.38(+3.13%) |
Jul 16, 2024 | 12.00 | 12.27 | 11.97 | 12.13 | 547,575 | +0.24(+2.02%) |
Jul 15, 2024 | 11.98 | 12.43 | 11.75 | 11.89 | 656,817 | -0.17(-1.41%) |
Jul 12, 2024 | 12.15 | 12.22 | 11.81 | 12.06 | 652,043 | +0.07(+0.58%) |
Jul 11, 2024 | 11.70 | 12.04 | 11.50 | 11.99 | 855,187 | +0.59(+5.18%) |
Jul 10, 2024 | 12.00 | 12.01 | 11.38 | 11.40 | 647,101 | -0.47(-3.96%) |
Jul 09, 2024 | 12.65 | 12.71 | 11.81 | 11.87 | 1,246,963 | -0.91(-7.12%) |
Jul 08, 2024 | 12.36 | 12.83 | 12.21 | 12.78 | 625,264 | +0.55(+4.50%) |
Jul 05, 2024 | 12.22 | 12.38 | 12.03 | 12.23 | 804,615 | -0.01(-0.08%) |
Jul 03, 2024 | 12.45 | 12.50 | 12.06 | 12.24 | 299,509 | -0.08(-0.65%) |
Jul 02, 2024 | 12.17 | 12.36 | 12.11 | 12.32 | 400,856 | +0.23(+1.90%) |
Jul 01, 2024 | 12.25 | 12.63 | 11.99 | 12.09 | 611,448 | -0.15(-1.23%) |
Jun 28, 2024 | 11.73 | 12.24 | 11.63 | 12.24 | 1,626,027 | +0.66(+5.70%) |
Jun 27, 2024 | 11.34 | 11.78 | 11.30 | 11.58 | 823,768 | +0.16(+1.40%) |
Jun 26, 2024 | 10.75 | 11.44 | 10.72 | 11.42 | 1,381,154 | +0.65(+6.04%) |
Jun 25, 2024 | 11.35 | 11.35 | 10.77 | 10.77 | 896,986 | -0.56(-4.94%) |
Jun 24, 2024 | 11.95 | 11.96 | 11.32 | 11.33 | 751,509 | -0.61(-5.11%) |
Jun 21, 2024 | 12.08 | 12.22 | 11.94 | 11.94 | 1,193,547 | -0.18(-1.49%) |
Jun 20, 2024 | 12.11 | 12.33 | 12.00 | 12.12 | 432,891 | +0.02(+0.17%) |
Jun 18, 2024 | 12.13 | 12.28 | 12.01 | 12.10 | 1,110,814 | -0.13(-1.06%) |
Jun 17, 2024 | 12.23 | 12.36 | 12.08 | 12.23 | 695,387 | -0.06(-0.49%) |
Jun 14, 2024 | 12.60 | 12.79 | 12.25 | 12.29 | 765,677 | -0.60(-4.65%) |
Jun 13, 2024 | 13.17 | 13.17 | 12.71 | 12.89 | 665,619 | -0.28(-2.13%) |
Jun 12, 2024 | 13.39 | 13.62 | 13.13 | 13.17 | 509,787 | +0.15(+1.15%) |
Jun 11, 2024 | 12.98 | 13.07 | 12.72 | 13.02 | 562,506 | -0.11(-0.84%) |
Jun 10, 2024 | 12.97 | 13.24 | 12.97 | 13.13 | 376,828 | -0.01(-0.08%) |
Jun 07, 2024 | 13.20 | 13.41 | 13.07 | 13.14 | 290,263 | -0.24(-1.79%) |
Jun 06, 2024 | 13.68 | 13.83 | 13.24 | 13.38 | 366,014 | -0.40(-2.90%) |
Jun 05, 2024 | 13.69 | 13.95 | 13.46 | 13.78 | 471,985 | +0.16(+1.17%) |
Jun 04, 2024 | 13.81 | 14.02 | 13.43 | 13.62 | 601,956 | -0.51(-3.61%) |
Jun 03, 2024 | 13.84 | 14.28 | 13.67 | 14.13 | 623,749 | +0.57(+4.20%) |
May 31, 2024 | 13.17 | 13.57 | 13.07 | 13.56 | 462,138 | +0.40(+3.04%) |
May 30, 2024 | 12.77 | 13.45 | 12.69 | 13.16 | 1,320,649 | +0.51(+4.03%) |
May 29, 2024 | 12.44 | 12.72 | 12.43 | 12.65 | 926,865 | +0.01(+0.08%) |
May 28, 2024 | 12.90 | 13.06 | 12.55 | 12.64 | 554,847 | -0.26(-2.02%) |
May 24, 2024 | 12.63 | 13.04 | 12.58 | 12.90 | 1,107,910 | +0.39(+3.12%) |
May 23, 2024 | 12.61 | 12.98 | 12.45 | 12.51 | 1,190,358 | -0.12(-0.95%) |
May 22, 2024 | 12.61 | 13.01 | 12.55 | 12.63 | 878,730 | -0.07(-0.55%) |
May 21, 2024 | 12.80 | 13.01 | 12.56 | 12.70 | 1,645,533 | -0.10(-0.78%) |
May 20, 2024 | 13.27 | 13.39 | 12.51 | 12.80 | 1,834,584 | -0.46(-3.47%) |
May 17, 2024 | 13.30 | 13.49 | 13.07 | 13.26 | 746,006 | -0.08(-0.60%) |
May 16, 2024 | 14.01 | 14.04 | 13.33 | 13.34 | 923,454 | -0.02(-0.15%) |
May 15, 2024 | 14.27 | 14.41 | 13.35 | 13.36 | 895,026 | -0.83(-5.85%) |
May 14, 2024 | 13.85 | 14.71 | 13.71 | 14.19 | 1,530,736 | +0.77(+5.74%) |
May 13, 2024 | 13.67 | 14.34 | 13.30 | 13.42 | 1,742,855 | -0.24(-1.76%) |
May 10, 2024 | 15.00 | 15.53 | 13.56 | 13.66 | 4,476,898 | -3.49(-20.35%) |
May 09, 2024 | 16.27 | 17.30 | 16.27 | 17.15 | 741,468 | +0.91(+5.60%) |
May 08, 2024 | 16.19 | 16.52 | 15.96 | 16.24 | 471,202 | -0.15(-0.92%) |
May 07, 2024 | 16.81 | 17.11 | 16.20 | 16.39 | 736,776 | -0.50(-2.96%) |
May 06, 2024 | 16.69 | 16.90 | 16.08 | 16.89 | 818,230 | +0.30(+1.81%) |
May 03, 2024 | 17.06 | 17.23 | 16.44 | 16.59 | 706,145 | -0.10(-0.60%) |
May 02, 2024 | 17.03 | 17.03 | 16.07 | 16.69 | 765,173 | -0.06(-0.36%) |