Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 14.37 | 14.78 | 14.34 | 14.74 | 850,973 | +0.32(+2.22%) |
Jul 22, 2024 | 14.26 | 14.46 | 14.12 | 14.42 | 471,562 | +0.23(+1.62%) |
Jul 19, 2024 | 14.23 | 14.36 | 13.96 | 14.19 | 1,689,970 | -0.03(-0.21%) |
Jul 18, 2024 | 14.30 | 14.75 | 14.20 | 14.22 | 699,017 | -0.22(-1.52%) |
Jul 17, 2024 | 14.26 | 14.71 | 14.26 | 14.44 | 1,193,042 | +0.11(+0.77%) |
Jul 16, 2024 | 13.93 | 14.53 | 13.92 | 14.33 | 1,423,247 | +0.48(+3.47%) |
Jul 15, 2024 | 13.84 | 13.99 | 13.66 | 13.85 | 624,774 | +0.23(+1.69%) |
Jul 12, 2024 | 13.48 | 13.69 | 13.42 | 13.62 | 1,626,657 | +0.35(+2.64%) |
Jul 11, 2024 | 12.94 | 13.36 | 12.77 | 13.27 | 597,842 | +0.61(+4.82%) |
Jul 10, 2024 | 12.52 | 12.68 | 12.44 | 12.66 | 320,279 | +0.21(+1.69%) |
Jul 09, 2024 | 12.45 | 12.54 | 12.36 | 12.45 | 608,618 | -0.09(-0.72%) |
Jul 08, 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 675,736 | +0.28(+2.28%) |
Jul 05, 2024 | 12.69 | 12.71 | 12.23 | 12.26 | 426,457 | -0.51(-3.99%) |
Jul 03, 2024 | 12.68 | 12.79 | 12.61 | 12.77 | 209,540 | +0.14(+1.11%) |
Jul 02, 2024 | 12.66 | 12.78 | 12.59 | 12.63 | 365,053 | -0.04(-0.32%) |
Jul 01, 2024 | 12.93 | 13.00 | 12.63 | 12.67 | 561,714 | -0.24(-1.86%) |
Jun 28, 2024 | 12.53 | 12.93 | 12.44 | 12.91 | 4,817,154 | +0.41(+3.28%) |
Jun 27, 2024 | 12.40 | 12.51 | 12.29 | 12.50 | 566,518 | +0.16(+1.30%) |
Jun 26, 2024 | 12.22 | 12.41 | 12.03 | 12.34 | 511,789 | +0.05(+0.41%) |
Jun 25, 2024 | 12.20 | 12.35 | 12.16 | 12.29 | 407,432 | +0.02(+0.16%) |
Jun 24, 2024 | 12.21 | 12.42 | 12.10 | 12.27 | 365,700 | +0.14(+1.15%) |
Jun 21, 2024 | 12.21 | 12.27 | 12.02 | 12.13 | 887,405 | -0.13(-1.06%) |
Jun 20, 2024 | 12.22 | 12.32 | 12.16 | 12.26 | 277,022 | -0.08(-0.65%) |
Jun 18, 2024 | 12.32 | 12.44 | 12.24 | 12.34 | 313,439 | +0.01(+0.08%) |
Jun 17, 2024 | 12.13 | 12.38 | 12.10 | 12.33 | 530,097 | +0.16(+1.31%) |
Jun 14, 2024 | 12.34 | 12.34 | 12.02 | 12.17 | 440,000 | -0.29(-2.33%) |
Jun 13, 2024 | 12.68 | 12.68 | 12.24 | 12.46 | 479,245 | -0.27(-2.12%) |
Jun 12, 2024 | 13.00 | 13.11 | 12.72 | 12.73 | 424,291 | +0.06(+0.47%) |
Jun 11, 2024 | 12.41 | 12.72 | 12.28 | 12.67 | 435,947 | +0.17(+1.36%) |
Jun 10, 2024 | 12.51 | 12.67 | 12.37 | 12.50 | 931,355 | -0.14(-1.11%) |
Jun 07, 2024 | 12.66 | 12.75 | 12.58 | 12.64 | 379,911 | -0.14(-1.10%) |
Jun 06, 2024 | 13.00 | 13.00 | 12.70 | 12.78 | 451,656 | -0.26(-1.99%) |
Jun 05, 2024 | 12.80 | 13.10 | 12.61 | 13.04 | 686,767 | +0.28(+2.19%) |
Jun 04, 2024 | 13.01 | 13.01 | 12.69 | 12.76 | 639,670 | -0.41(-3.11%) |
Jun 03, 2024 | 13.40 | 13.41 | 13.07 | 13.17 | 592,826 | -0.12(-0.90%) |
May 31, 2024 | 13.13 | 13.31 | 13.06 | 13.29 | 568,503 | +0.21(+1.61%) |
May 30, 2024 | 13.17 | 13.28 | 12.99 | 13.08 | 538,590 | +0.01(+0.08%) |
May 29, 2024 | 12.98 | 13.11 | 12.88 | 13.07 | 423,545 | -0.04(-0.31%) |
May 28, 2024 | 13.27 | 13.33 | 13.04 | 13.11 | 371,478 | -0.02(-0.15%) |
May 24, 2024 | 13.23 | 13.26 | 13.01 | 13.13 | 291,272 | -0.01(-0.08%) |
May 23, 2024 | 13.38 | 13.38 | 12.97 | 13.14 | 411,143 | -0.23(-1.72%) |
May 22, 2024 | 13.63 | 13.63 | 13.33 | 13.37 | 453,552 | -0.29(-2.12%) |
May 21, 2024 | 13.60 | 13.73 | 13.52 | 13.66 | 598,684 | +0.02(+0.15%) |
May 20, 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 499,199 | +0.16(+1.19%) |
May 17, 2024 | 13.84 | 13.84 | 13.45 | 13.48 | 513,920 | -0.30(-2.18%) |
May 16, 2024 | 13.75 | 13.93 | 13.75 | 13.78 | 591,542 | -0.12(-0.86%) |
May 15, 2024 | 13.96 | 13.96 | 13.73 | 13.90 | 523,744 | -0.03(-0.22%) |
May 14, 2024 | 13.88 | 13.95 | 13.63 | 13.93 | 620,649 | +0.08(+0.58%) |
May 13, 2024 | 13.76 | 14.02 | 13.49 | 13.85 | 1,163,618 | +0.18(+1.32%) |
May 10, 2024 | 12.83 | 13.68 | 12.81 | 13.67 | 1,323,640 | +0.91(+7.13%) |
May 09, 2024 | 12.30 | 12.80 | 12.28 | 12.76 | 1,207,893 | +1.04(+8.87%) |
May 08, 2024 | 11.62 | 11.72 | 11.48 | 11.72 | 984,665 | +0.06(+0.51%) |
May 07, 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 807,761 | +0.07(+0.60%) |
May 06, 2024 | 11.57 | 11.70 | 11.54 | 11.59 | 828,383 | +0.08(+0.70%) |
May 03, 2024 | 11.58 | 11.63 | 11.38 | 11.51 | 426,210 | +0.08(+0.70%) |
May 02, 2024 | 11.34 | 11.49 | 11.22 | 11.43 | 379,092 | +0.30(+2.70%) |