Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 11.94 | 11.97 | 11.92 | 11.93 | 97,080 | +0.04(+0.34%) |
Jul 19, 2024 | 11.97 | 11.97 | 11.88 | 11.89 | 538,444 | -0.06(-0.50%) |
Jul 18, 2024 | 11.94 | 12.03 | 11.94 | 11.95 | 113,348 | -0.04(-0.33%) |
Jul 17, 2024 | 12.05 | 12.07 | 11.96 | 11.99 | 151,033 | -0.07(-0.58%) |
Jul 16, 2024 | 12.12 | 12.16 | 12.02 | 12.06 | 140,659 | +0.01(+0.08%) |
Jul 15, 2024 | 12.11 | 12.11 | 12.03 | 12.05 | 161,995 | -0.12(-0.99%) |
Jul 12, 2024 | 12.18 | 12.21 | 12.14 | 12.17 | 102,409 | +0.02(+0.16%) |
Jul 11, 2024 | 12.14 | 12.15 | 12.11 | 12.15 | 77,481 | +0.09(+0.75%) |
Jul 10, 2024 | 12.14 | 12.14 | 12.04 | 12.06 | 68,399 | -0.01(-0.08%) |
Jul 09, 2024 | 12.09 | 12.10 | 12.05 | 12.07 | 127,896 | +0.00(+0.00%) |
Jul 08, 2024 | 12.10 | 12.10 | 12.02 | 12.07 | 64,333 | +0.01(+0.08%) |
Jul 05, 2024 | 12.06 | 12.16 | 12.06 | 12.06 | 67,455 | +0.03(+0.25%) |
Jul 03, 2024 | 11.99 | 12.11 | 11.95 | 12.03 | 63,261 | +0.02(+0.17%) |
Jul 02, 2024 | 12.00 | 12.02 | 11.93 | 12.01 | 70,050 | +0.03(+0.25%) |
Jul 01, 2024 | 12.08 | 12.10 | 11.97 | 11.98 | 69,327 | -0.11(-0.91%) |
Jun 28, 2024 | 12.05 | 12.09 | 12.04 | 12.09 | 62,593 | +0.05(+0.42%) |
Jun 27, 2024 | 11.98 | 12.04 | 11.98 | 12.04 | 66,816 | +0.05(+0.42%) |
Jun 26, 2024 | 11.96 | 11.99 | 11.93 | 11.99 | 72,856 | +0.02(+0.17%) |
Jun 25, 2024 | 11.99 | 11.99 | 11.93 | 11.97 | 52,322 | +0.00(+0.00%) |
Jun 24, 2024 | 11.98 | 12.00 | 11.92 | 11.97 | 112,677 | +0.03(+0.25%) |
Jun 21, 2024 | 12.00 | 12.00 | 11.90 | 11.94 | 30,300 | -0.01(-0.08%) |
Jun 20, 2024 | 12.01 | 12.01 | 11.92 | 11.95 | 189,699 | -0.07(-0.58%) |
Jun 18, 2024 | 11.97 | 12.02 | 11.97 | 12.02 | 77,250 | +0.06(+0.50%) |
Jun 17, 2024 | 11.97 | 12.00 | 11.94 | 11.96 | 78,741 | -0.01(-0.08%) |
Jun 14, 2024 | 12.01 | 12.02 | 11.92 | 11.97 | 65,897 | -0.02(-0.14%) |
Jun 13, 2024 | 11.93 | 11.99 | 11.93 | 11.99 | 50,881 | +0.11(+0.92%) |
Jun 12, 2024 | 11.92 | 12.01 | 11.87 | 11.88 | 101,129 | -0.02(-0.17%) |
Jun 11, 2024 | 11.90 | 11.90 | 11.87 | 11.90 | 51,030 | +0.01(+0.08%) |
Jun 10, 2024 | 11.84 | 11.89 | 11.82 | 11.89 | 92,401 | +0.06(+0.50%) |
Jun 07, 2024 | 11.79 | 11.85 | 11.75 | 11.83 | 55,940 | +0.00(+0.00%) |
Jun 06, 2024 | 11.85 | 11.85 | 11.77 | 11.83 | 57,888 | +0.02(+0.17%) |
Jun 05, 2024 | 11.83 | 11.89 | 11.78 | 11.81 | 68,573 | +0.03(+0.25%) |
Jun 04, 2024 | 11.81 | 11.82 | 11.75 | 11.78 | 56,257 | +0.06(+0.51%) |
Jun 03, 2024 | 11.73 | 11.73 | 11.68 | 11.72 | 57,010 | +0.05(+0.43%) |
May 31, 2024 | 11.60 | 11.67 | 11.60 | 11.67 | 33,197 | +0.09(+0.77%) |
May 30, 2024 | 11.63 | 11.63 | 11.56 | 11.58 | 140,289 | -0.03(-0.26%) |
May 29, 2024 | 11.70 | 11.70 | 11.59 | 11.61 | 166,674 | -0.10(-0.85%) |
May 28, 2024 | 11.81 | 11.82 | 11.68 | 11.71 | 64,657 | -0.09(-0.76%) |
May 24, 2024 | 11.73 | 11.80 | 11.72 | 11.80 | 28,709 | +0.12(+1.02%) |
May 23, 2024 | 11.79 | 11.79 | 11.66 | 11.68 | 33,699 | -0.05(-0.42%) |
May 22, 2024 | 11.86 | 11.86 | 11.71 | 11.73 | 66,566 | -0.13(-1.09%) |
May 21, 2024 | 11.85 | 11.86 | 11.80 | 11.86 | 190,839 | +0.05(+0.42%) |
May 20, 2024 | 11.78 | 11.85 | 11.78 | 11.81 | 117,058 | -0.01(-0.08%) |
May 17, 2024 | 11.82 | 11.83 | 11.79 | 11.82 | 129,585 | +0.02(+0.17%) |
May 16, 2024 | 11.86 | 11.86 | 11.78 | 11.80 | 122,025 | -0.01(-0.08%) |
May 15, 2024 | 11.84 | 11.84 | 11.75 | 11.81 | 49,463 | +0.06(+0.51%) |
May 14, 2024 | 11.79 | 11.79 | 11.73 | 11.75 | 46,998 | -0.01(-0.06%) |
May 13, 2024 | 11.79 | 11.79 | 11.73 | 11.76 | 102,511 | +0.04(+0.34%) |
May 10, 2024 | 11.80 | 11.80 | 11.71 | 11.72 | 57,900 | -0.08(-0.67%) |
May 09, 2024 | 11.81 | 11.84 | 11.78 | 11.79 | 69,370 | +0.04(+0.34%) |
May 08, 2024 | 11.78 | 11.78 | 11.74 | 11.76 | 213,776 | -0.01(-0.08%) |
May 07, 2024 | 11.71 | 11.76 | 11.66 | 11.76 | 112,840 | +0.16(+1.37%) |
May 06, 2024 | 11.50 | 11.63 | 11.50 | 11.61 | 101,719 | +0.12(+1.04%) |
May 03, 2024 | 11.44 | 11.50 | 11.44 | 11.49 | 89,622 | +0.10(+0.87%) |
May 02, 2024 | 11.38 | 11.41 | 11.35 | 11.39 | 66,754 | -0.02(-0.17%) |