Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.32 | 12.33 | 12.25 | 12.32 | 772,086 | +0.03(+0.24%) |
Jul 19, 2024 | 12.30 | 12.33 | 12.27 | 12.29 | 1,484,520 | -0.01(-0.08%) |
Jul 18, 2024 | 12.35 | 12.38 | 12.28 | 12.30 | 829,250 | -0.06(-0.49%) |
Jul 17, 2024 | 12.35 | 12.37 | 12.30 | 12.36 | 564,232 | +0.00(+0.00%) |
Jul 16, 2024 | 12.41 | 12.47 | 12.36 | 12.36 | 876,864 | -0.02(-0.16%) |
Jul 15, 2024 | 12.44 | 12.44 | 12.35 | 12.38 | 742,329 | -0.16(-1.28%) |
Jul 12, 2024 | 12.46 | 12.56 | 12.45 | 12.54 | 683,572 | +0.09(+0.72%) |
Jul 11, 2024 | 12.40 | 12.50 | 12.39 | 12.45 | 803,850 | +0.11(+0.89%) |
Jul 10, 2024 | 12.39 | 12.40 | 12.32 | 12.34 | 1,082,496 | +0.01(+0.08%) |
Jul 09, 2024 | 12.37 | 12.37 | 12.30 | 12.33 | 729,661 | -0.02(-0.16%) |
Jul 08, 2024 | 12.36 | 12.39 | 12.32 | 12.35 | 718,854 | -0.04(-0.32%) |
Jul 05, 2024 | 12.46 | 12.46 | 12.36 | 12.39 | 745,313 | -0.02(-0.16%) |
Jul 03, 2024 | 12.46 | 12.46 | 12.38 | 12.41 | 651,141 | +0.03(+0.24%) |
Jul 02, 2024 | 12.34 | 12.44 | 12.33 | 12.38 | 986,812 | +0.04(+0.32%) |
Jul 01, 2024 | 12.34 | 12.39 | 12.29 | 12.34 | 509,021 | -0.01(-0.08%) |
Jun 28, 2024 | 12.43 | 12.49 | 12.35 | 12.35 | 931,319 | -0.05(-0.40%) |
Jun 27, 2024 | 12.40 | 12.44 | 12.38 | 12.40 | 406,102 | +0.03(+0.24%) |
Jun 26, 2024 | 12.38 | 12.38 | 12.35 | 12.37 | 426,540 | -0.03(-0.24%) |
Jun 25, 2024 | 12.41 | 12.41 | 12.36 | 12.40 | 404,757 | +0.01(+0.08%) |
Jun 24, 2024 | 12.44 | 12.44 | 12.39 | 12.39 | 512,981 | -0.02(-0.16%) |
Jun 21, 2024 | 12.45 | 12.46 | 12.34 | 12.41 | 392,919 | -0.01(-0.08%) |
Jun 20, 2024 | 12.42 | 12.42 | 12.37 | 12.42 | 548,981 | -0.01(-0.08%) |
Jun 18, 2024 | 12.37 | 12.45 | 12.36 | 12.43 | 396,436 | +0.09(+0.73%) |
Jun 17, 2024 | 12.30 | 12.37 | 12.28 | 12.34 | 538,123 | +0.01(+0.08%) |
Jun 14, 2024 | 12.34 | 12.38 | 12.27 | 12.33 | 466,111 | +0.04(+0.33%) |
Jun 13, 2024 | 12.28 | 12.32 | 12.26 | 12.29 | 344,748 | +0.05(+0.41%) |
Jun 12, 2024 | 12.33 | 12.36 | 12.21 | 12.24 | 532,440 | +0.05(+0.41%) |
Jun 11, 2024 | 12.15 | 12.21 | 12.12 | 12.19 | 547,683 | +0.01(+0.08%) |
Jun 10, 2024 | 12.12 | 12.18 | 12.12 | 12.18 | 456,308 | +0.05(+0.41%) |
Jun 07, 2024 | 12.05 | 12.13 | 12.00 | 12.13 | 594,307 | +0.00(+0.00%) |
Jun 06, 2024 | 12.09 | 12.13 | 12.06 | 12.13 | 626,609 | +0.06(+0.49%) |
Jun 05, 2024 | 12.09 | 12.11 | 12.04 | 12.07 | 644,945 | +0.05(+0.41%) |
Jun 04, 2024 | 12.06 | 12.09 | 11.99 | 12.02 | 334,828 | +0.12(+1.00%) |
Jun 03, 2024 | 11.94 | 11.98 | 11.88 | 11.90 | 437,173 | +0.06(+0.50%) |
May 31, 2024 | 11.77 | 11.84 | 11.76 | 11.84 | 286,479 | +0.12(+1.02%) |
May 30, 2024 | 11.73 | 11.73 | 11.69 | 11.72 | 359,245 | +0.05(+0.43%) |
May 29, 2024 | 11.72 | 11.73 | 11.66 | 11.67 | 510,387 | -0.08(-0.68%) |
May 28, 2024 | 11.85 | 11.87 | 11.73 | 11.75 | 596,370 | -0.09(-0.75%) |
May 24, 2024 | 11.85 | 11.85 | 11.81 | 11.84 | 351,839 | +0.03(+0.25%) |
May 23, 2024 | 11.93 | 11.94 | 11.78 | 11.81 | 643,994 | -0.10(-0.83%) |
May 22, 2024 | 12.00 | 12.01 | 11.90 | 11.91 | 393,325 | -0.07(-0.58%) |
May 21, 2024 | 12.00 | 12.01 | 11.96 | 11.98 | 435,638 | -0.01(-0.08%) |
May 20, 2024 | 12.00 | 12.00 | 11.97 | 11.99 | 325,870 | +0.01(+0.08%) |
May 17, 2024 | 12.00 | 12.00 | 11.95 | 11.98 | 290,180 | -0.02(-0.17%) |
May 16, 2024 | 11.99 | 12.01 | 11.94 | 12.00 | 278,798 | +0.02(+0.17%) |
May 15, 2024 | 11.93 | 11.99 | 11.92 | 11.98 | 432,069 | +0.11(+0.92%) |
May 14, 2024 | 11.86 | 11.89 | 11.83 | 11.87 | 497,855 | +0.01(+0.07%) |
May 13, 2024 | 11.90 | 11.91 | 11.86 | 11.86 | 454,162 | -0.04(-0.33%) |
May 10, 2024 | 11.96 | 11.97 | 11.88 | 11.90 | 253,840 | -0.06(-0.50%) |
May 09, 2024 | 11.95 | 11.98 | 11.93 | 11.96 | 483,928 | +0.03(+0.25%) |
May 08, 2024 | 11.92 | 11.93 | 11.90 | 11.93 | 499,010 | +0.01(+0.08%) |
May 07, 2024 | 11.91 | 11.93 | 11.87 | 11.92 | 317,386 | +0.11(+0.92%) |
May 06, 2024 | 11.79 | 11.82 | 11.77 | 11.82 | 406,169 | +0.07(+0.59%) |
May 03, 2024 | 11.72 | 11.75 | 11.71 | 11.75 | 428,895 | +0.10(+0.85%) |
May 02, 2024 | 11.61 | 11.65 | 11.58 | 11.65 | 259,331 | +0.04(+0.34%) |