Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.54 | 13.57 | 13.46 | 13.50 | 100,877 | -0.03(-0.22%) |
Jul 19, 2024 | 13.43 | 13.56 | 13.38 | 13.53 | 1,159,394 | +0.15(+1.12%) |
Jul 18, 2024 | 13.52 | 13.60 | 13.36 | 13.38 | 238,260 | -0.10(-0.74%) |
Jul 17, 2024 | 13.36 | 13.50 | 13.30 | 13.48 | 247,231 | +0.09(+0.67%) |
Jul 16, 2024 | 13.30 | 13.42 | 13.28 | 13.39 | 241,670 | +0.08(+0.60%) |
Jul 15, 2024 | 13.16 | 13.36 | 13.16 | 13.31 | 314,957 | +0.10(+0.76%) |
Jul 12, 2024 | 13.24 | 13.29 | 13.20 | 13.21 | 107,564 | -0.03(-0.23%) |
Jul 11, 2024 | 13.24 | 13.30 | 13.20 | 13.24 | 120,948 | +0.04(+0.30%) |
Jul 10, 2024 | 13.24 | 13.24 | 13.13 | 13.20 | 158,469 | +0.00(+0.00%) |
Jul 09, 2024 | 13.22 | 13.28 | 13.14 | 13.20 | 141,268 | +0.00(+0.00%) |
Jul 08, 2024 | 13.16 | 13.21 | 13.15 | 13.20 | 131,063 | +0.04(+0.30%) |
Jul 05, 2024 | 13.26 | 13.28 | 13.12 | 13.16 | 181,301 | -0.13(-0.98%) |
Jul 03, 2024 | 13.12 | 13.29 | 13.06 | 13.29 | 122,986 | +0.17(+1.30%) |
Jul 02, 2024 | 13.09 | 13.18 | 13.08 | 13.12 | 235,853 | +0.06(+0.46%) |
Jul 01, 2024 | 12.97 | 13.08 | 12.97 | 13.06 | 197,408 | +0.12(+0.93%) |
Jun 28, 2024 | 13.09 | 13.09 | 12.92 | 12.94 | 273,092 | -0.09(-0.69%) |
Jun 27, 2024 | 13.00 | 13.03 | 12.93 | 13.03 | 156,522 | +0.06(+0.46%) |
Jun 26, 2024 | 13.01 | 13.02 | 12.92 | 12.97 | 93,475 | -0.03(-0.23%) |
Jun 25, 2024 | 13.09 | 13.09 | 12.98 | 13.00 | 92,569 | -0.06(-0.46%) |
Jun 24, 2024 | 12.97 | 13.06 | 12.96 | 13.06 | 106,992 | +0.11(+0.85%) |
Jun 21, 2024 | 13.01 | 13.01 | 12.90 | 12.95 | 81,487 | -0.03(-0.23%) |
Jun 20, 2024 | 12.97 | 13.07 | 12.88 | 12.98 | 128,110 | +0.02(+0.15%) |
Jun 18, 2024 | 13.05 | 13.05 | 12.90 | 12.96 | 89,572 | -0.06(-0.46%) |
Jun 17, 2024 | 12.90 | 13.02 | 12.86 | 13.02 | 106,175 | +0.15(+1.17%) |
Jun 14, 2024 | 13.02 | 13.03 | 12.83 | 12.87 | 122,117 | -0.10(-0.74%) |
Jun 13, 2024 | 13.07 | 13.07 | 12.94 | 12.97 | 242,129 | -0.06(-0.46%) |
Jun 12, 2024 | 13.13 | 13.13 | 12.92 | 13.03 | 229,044 | +0.02(+0.15%) |
Jun 11, 2024 | 13.06 | 13.06 | 12.93 | 13.01 | 151,959 | -0.02(-0.15%) |
Jun 10, 2024 | 13.08 | 13.08 | 12.99 | 13.03 | 110,542 | -0.03(-0.23%) |
Jun 07, 2024 | 13.04 | 13.12 | 12.99 | 13.06 | 135,808 | -0.02(-0.15%) |
Jun 06, 2024 | 12.93 | 13.07 | 12.93 | 13.07 | 121,696 | +0.11(+0.84%) |
Jun 05, 2024 | 12.88 | 12.97 | 12.83 | 12.97 | 107,146 | +0.08(+0.61%) |
Jun 04, 2024 | 12.89 | 12.90 | 12.82 | 12.89 | 89,692 | -0.05(-0.38%) |
Jun 03, 2024 | 12.94 | 12.95 | 12.85 | 12.94 | 143,220 | +0.00(+0.00%) |
May 31, 2024 | 12.94 | 12.96 | 12.84 | 12.94 | 121,357 | +0.08(+0.62%) |
May 30, 2024 | 12.86 | 12.91 | 12.76 | 12.86 | 177,474 | +0.05(+0.39%) |
May 29, 2024 | 12.98 | 12.98 | 12.79 | 12.81 | 182,446 | -0.19(-1.45%) |
May 28, 2024 | 13.02 | 13.04 | 12.93 | 13.00 | 84,182 | -0.01(-0.08%) |
May 24, 2024 | 13.08 | 13.08 | 12.96 | 13.01 | 83,659 | -0.03(-0.23%) |
May 23, 2024 | 13.09 | 13.11 | 13.02 | 13.04 | 76,136 | -0.05(-0.38%) |
May 22, 2024 | 13.14 | 13.16 | 13.04 | 13.08 | 103,341 | -0.02(-0.15%) |
May 21, 2024 | 13.08 | 13.15 | 13.03 | 13.10 | 240,282 | +0.06(+0.46%) |
May 20, 2024 | 13.12 | 13.12 | 13.03 | 13.05 | 106,382 | -0.09(-0.68%) |
May 17, 2024 | 13.10 | 13.15 | 13.07 | 13.13 | 157,636 | +0.09(+0.68%) |
May 16, 2024 | 13.16 | 13.16 | 13.02 | 13.05 | 83,643 | -0.09(-0.68%) |
May 15, 2024 | 13.19 | 13.19 | 13.05 | 13.13 | 123,751 | +0.00(+0.00%) |
May 14, 2024 | 13.11 | 13.15 | 13.08 | 13.13 | 112,990 | +0.06(+0.49%) |
May 13, 2024 | 12.97 | 13.09 | 12.97 | 13.07 | 138,504 | +0.08(+0.60%) |
May 10, 2024 | 12.96 | 13.00 | 12.96 | 12.99 | 58,112 | +0.03(+0.23%) |
May 09, 2024 | 13.03 | 13.04 | 12.93 | 12.96 | 112,760 | -0.04(-0.30%) |
May 08, 2024 | 12.97 | 13.02 | 12.93 | 13.00 | 129,347 | +0.06(+0.46%) |
May 07, 2024 | 12.89 | 12.98 | 12.85 | 12.94 | 141,771 | +0.11(+0.84%) |
May 06, 2024 | 12.92 | 12.92 | 12.77 | 12.84 | 155,179 | -0.04(-0.30%) |
May 03, 2024 | 12.86 | 12.87 | 12.84 | 12.87 | 85,764 | +0.00(+0.00%) |
May 02, 2024 | 12.86 | 12.87 | 12.72 | 12.87 | 121,725 | +0.01(+0.08%) |