Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 12.50 | 12.88 | 12.30 | 12.74 | 1,017,143 | +0.58(+4.77%) |
Jul 10, 2024 | 12.44 | 12.44 | 12.14 | 12.16 | 1,098,791 | -0.23(-1.86%) |
Jul 09, 2024 | 12.85 | 12.91 | 12.37 | 12.39 | 1,258,211 | -0.51(-3.95%) |
Jul 08, 2024 | 13.06 | 13.22 | 12.65 | 12.90 | 1,846,281 | -0.07(-0.54%) |
Jul 05, 2024 | 12.89 | 13.02 | 12.66 | 12.97 | 1,004,105 | -0.01(-0.08%) |
Jul 03, 2024 | 13.11 | 13.24 | 12.98 | 12.98 | 446,769 | -0.11(-0.84%) |
Jul 02, 2024 | 13.23 | 13.23 | 12.93 | 13.09 | 716,327 | -0.08(-0.61%) |
Jul 01, 2024 | 13.66 | 13.76 | 13.03 | 13.17 | 1,058,793 | -0.25(-1.86%) |
Jun 28, 2024 | 13.14 | 13.45 | 13.04 | 13.42 | 1,759,281 | +0.25(+1.88%) |
Jun 27, 2024 | 13.18 | 13.58 | 13.06 | 13.17 | 1,023,684 | -0.15(-1.12%) |
Jun 26, 2024 | 13.86 | 13.92 | 13.17 | 13.32 | 1,345,423 | -0.63(-4.48%) |
Jun 25, 2024 | 13.95 | 14.00 | 13.64 | 13.95 | 1,786,545 | +0.10(+0.72%) |
Jun 24, 2024 | 13.53 | 13.98 | 13.45 | 13.85 | 1,726,709 | +0.08(+0.58%) |
Jun 21, 2024 | 13.78 | 13.93 | 13.43 | 13.77 | 11,455,145 | -0.03(-0.22%) |
Jun 20, 2024 | 13.23 | 13.83 | 12.95 | 13.80 | 1,129,760 | +0.74(+5.70%) |
Jun 18, 2024 | 12.68 | 13.12 | 12.56 | 13.05 | 1,331,713 | +0.40(+3.14%) |
Jun 17, 2024 | 12.36 | 12.68 | 12.12 | 12.66 | 1,102,986 | +0.21(+1.68%) |
Jun 14, 2024 | 12.45 | 12.62 | 12.24 | 12.45 | 757,510 | -0.29(-2.26%) |
Jun 13, 2024 | 13.23 | 13.23 | 12.65 | 12.74 | 818,262 | -0.47(-3.53%) |
Jun 12, 2024 | 13.61 | 13.64 | 13.14 | 13.20 | 864,886 | +0.22(+1.68%) |
Jun 11, 2024 | 12.65 | 13.16 | 12.63 | 12.98 | 964,175 | +0.21(+1.63%) |
Jun 10, 2024 | 12.74 | 12.98 | 12.66 | 12.77 | 938,031 | -0.23(-1.76%) |
Jun 07, 2024 | 12.86 | 13.13 | 12.76 | 13.00 | 686,293 | -0.02(-0.15%) |
Jun 06, 2024 | 13.22 | 13.36 | 13.00 | 13.02 | 619,487 | -0.26(-1.94%) |
Jun 05, 2024 | 13.36 | 13.52 | 13.11 | 13.28 | 581,435 | +0.04(+0.30%) |
Jun 04, 2024 | 13.45 | 13.62 | 13.11 | 13.24 | 691,570 | -0.39(-2.84%) |
Jun 03, 2024 | 13.67 | 13.69 | 13.05 | 13.63 | 927,543 | +0.11(+0.81%) |
May 31, 2024 | 13.57 | 13.70 | 13.36 | 13.52 | 956,531 | -0.06(-0.44%) |
May 30, 2024 | 13.85 | 13.96 | 13.52 | 13.58 | 593,919 | -0.14(-1.01%) |
May 29, 2024 | 13.48 | 13.76 | 13.37 | 13.72 | 679,469 | +0.06(+0.44%) |
May 28, 2024 | 13.54 | 14.08 | 13.51 | 13.66 | 951,486 | +0.31(+2.30%) |
May 24, 2024 | 12.81 | 13.36 | 12.74 | 13.35 | 847,993 | +0.71(+5.66%) |
May 23, 2024 | 13.01 | 13.01 | 12.49 | 12.64 | 1,006,811 | -0.41(-3.12%) |
May 22, 2024 | 13.20 | 13.24 | 12.97 | 13.04 | 498,254 | -0.25(-1.87%) |
May 21, 2024 | 13.21 | 13.31 | 13.12 | 13.29 | 419,835 | -0.03(-0.22%) |
May 20, 2024 | 13.35 | 13.43 | 13.12 | 13.32 | 785,027 | -0.04(-0.30%) |
May 17, 2024 | 13.41 | 13.60 | 13.35 | 13.36 | 689,890 | -0.09(-0.66%) |
May 16, 2024 | 13.75 | 13.86 | 13.36 | 13.45 | 1,193,186 | -0.31(-2.24%) |
May 15, 2024 | 14.00 | 14.08 | 13.66 | 13.76 | 1,137,121 | -0.20(-1.42%) |
May 14, 2024 | 14.10 | 14.35 | 13.79 | 13.96 | 1,358,616 | +0.01(+0.07%) |
May 13, 2024 | 13.57 | 14.00 | 13.41 | 13.95 | 1,676,361 | +0.56(+4.15%) |
May 10, 2024 | 13.18 | 13.40 | 13.09 | 13.39 | 1,716,388 | +0.12(+0.90%) |
May 09, 2024 | 12.76 | 13.32 | 12.45 | 13.27 | 2,146,665 | +0.63(+4.94%) |
May 08, 2024 | 11.83 | 13.10 | 11.56 | 12.65 | 2,223,751 | +1.31(+11.56%) |
May 07, 2024 | 11.45 | 11.66 | 11.32 | 11.34 | 1,165,180 | -0.01(-0.09%) |
May 06, 2024 | 11.18 | 11.48 | 11.15 | 11.35 | 1,308,160 | +0.67(+6.33%) |
May 03, 2024 | 11.04 | 11.07 | 10.55 | 10.67 | 1,189,701 | -0.14(-1.29%) |
May 02, 2024 | 11.00 | 11.13 | 10.74 | 10.81 | 2,080,565 | +0.44(+4.21%) |