Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 445,856 | +0.15(+1.27%) |
Jul 15, 2024 | 11.81 | 11.90 | 11.75 | 11.79 | 434,002 | +0.03(+0.26%) |
Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 357,730 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 290,511 | +0.24(+2.09%) |
Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 342,169 | -0.04(-0.35%) |
Jul 09, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 295,520 | -0.35(-2.94%) |
Jul 08, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 468,412 | -0.11(-0.92%) |
Jul 05, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 299,736 | -0.07(-0.58%) |
Jul 03, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 260,449 | -0.19(-1.55%) |
Jul 02, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 402,288 | +0.15(+1.24%) |
Jul 01, 2024 | 12.09 | 12.18 | 11.96 | 12.11 | 533,485 | +0.06(+0.50%) |
Jun 28, 2024 | 11.90 | 12.10 | 11.80 | 12.05 | 1,705,548 | +0.18(+1.52%) |
Jun 27, 2024 | 11.66 | 11.93 | 11.66 | 11.87 | 389,973 | +0.12(+1.02%) |
Jun 26, 2024 | 11.66 | 11.78 | 11.60 | 11.75 | 378,855 | +0.00(+0.00%) |
Jun 25, 2024 | 11.64 | 11.77 | 11.59 | 11.75 | 427,262 | +0.13(+1.12%) |
Jun 24, 2024 | 11.71 | 11.80 | 11.59 | 11.62 | 419,655 | -0.14(-1.19%) |
Jun 21, 2024 | 11.77 | 11.77 | 11.63 | 11.76 | 632,256 | -0.01(-0.08%) |
Jun 20, 2024 | 11.87 | 11.91 | 11.71 | 11.77 | 507,595 | -0.16(-1.34%) |
Jun 18, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 523,048 | +0.13(+1.10%) |
Jun 17, 2024 | 11.57 | 11.80 | 11.54 | 11.80 | 503,761 | +0.18(+1.55%) |
Jun 14, 2024 | 11.41 | 11.63 | 11.40 | 11.62 | 387,310 | +0.08(+0.69%) |
Jun 13, 2024 | 11.70 | 11.79 | 11.44 | 11.54 | 497,643 | -0.20(-1.70%) |
Jun 12, 2024 | 11.61 | 11.99 | 11.59 | 11.74 | 945,837 | +0.40(+3.53%) |
Jun 11, 2024 | 11.57 | 11.59 | 11.31 | 11.34 | 520,669 | -0.32(-2.74%) |
Jun 10, 2024 | 11.46 | 11.74 | 11.42 | 11.66 | 609,269 | +0.09(+0.78%) |
Jun 07, 2024 | 11.61 | 11.72 | 11.54 | 11.57 | 314,444 | -0.13(-1.11%) |
Jun 06, 2024 | 11.56 | 11.74 | 11.50 | 11.70 | 327,967 | +0.10(+0.86%) |
Jun 05, 2024 | 11.59 | 11.73 | 11.53 | 11.60 | 583,837 | +0.08(+0.69%) |
Jun 04, 2024 | 11.47 | 11.61 | 11.38 | 11.52 | 498,366 | +0.00(+0.00%) |
Jun 03, 2024 | 11.69 | 11.74 | 11.48 | 11.52 | 368,146 | -0.06(-0.52%) |
May 31, 2024 | 11.73 | 11.74 | 11.35 | 11.58 | 510,675 | -0.11(-0.94%) |
May 30, 2024 | 11.85 | 11.85 | 11.63 | 11.69 | 307,255 | -0.21(-1.76%) |
May 29, 2024 | 11.68 | 11.95 | 11.65 | 11.90 | 418,561 | +0.02(+0.17%) |
May 28, 2024 | 12.03 | 12.05 | 11.72 | 11.88 | 638,136 | -0.09(-0.75%) |
May 24, 2024 | 11.95 | 12.04 | 11.91 | 11.97 | 266,598 | +0.02(+0.17%) |
May 23, 2024 | 12.26 | 12.26 | 11.85 | 11.95 | 401,667 | -0.24(-1.97%) |
May 22, 2024 | 12.36 | 12.53 | 12.13 | 12.19 | 510,151 | -0.31(-2.48%) |
May 21, 2024 | 12.03 | 12.54 | 12.02 | 12.50 | 668,030 | +0.45(+3.73%) |
May 20, 2024 | 12.00 | 12.18 | 11.96 | 12.05 | 524,668 | -0.09(-0.74%) |
May 17, 2024 | 12.16 | 12.29 | 12.11 | 12.14 | 329,621 | +0.02(+0.17%) |
May 16, 2024 | 12.00 | 12.22 | 11.97 | 12.12 | 354,093 | +0.07(+0.58%) |
May 15, 2024 | 11.93 | 12.09 | 11.82 | 12.05 | 373,998 | +0.23(+1.95%) |
May 14, 2024 | 11.71 | 11.94 | 11.67 | 11.82 | 465,110 | +0.18(+1.55%) |
May 13, 2024 | 11.51 | 11.71 | 11.51 | 11.64 | 441,926 | +0.20(+1.75%) |
May 10, 2024 | 11.74 | 11.74 | 11.43 | 11.44 | 382,248 | -0.29(-2.47%) |
May 09, 2024 | 11.67 | 11.79 | 11.53 | 11.73 | 455,648 | +0.06(+0.51%) |
May 08, 2024 | 11.62 | 11.69 | 11.57 | 11.67 | 557,111 | -0.04(-0.34%) |
May 07, 2024 | 11.77 | 11.80 | 11.62 | 11.71 | 389,698 | -0.09(-0.76%) |
May 06, 2024 | 11.87 | 11.89 | 11.70 | 11.80 | 442,002 | +0.10(+0.85%) |
May 03, 2024 | 11.76 | 11.76 | 11.39 | 11.70 | 501,850 | +0.12(+1.04%) |
May 02, 2024 | 11.35 | 11.76 | 11.27 | 11.58 | 695,387 | +0.51(+4.61%) |