Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.40 | 14.42 | 14.09 | 14.15 | 796,337 | -0.25(-1.74%) |
Jul 18, 2024 | 14.52 | 14.57 | 14.26 | 14.40 | 512,688 | -0.12(-0.83%) |
Jul 17, 2024 | 14.63 | 14.71 | 14.48 | 14.52 | 443,462 | -0.20(-1.36%) |
Jul 16, 2024 | 14.62 | 14.76 | 14.57 | 14.72 | 549,118 | +0.23(+1.59%) |
Jul 15, 2024 | 14.75 | 14.82 | 14.46 | 14.49 | 747,612 | -0.21(-1.43%) |
Jul 12, 2024 | 14.98 | 15.00 | 14.62 | 14.70 | 815,745 | -0.18(-1.21%) |
Jul 11, 2024 | 14.92 | 14.93 | 14.72 | 14.88 | 884,041 | +0.16(+1.09%) |
Jul 10, 2024 | 14.52 | 14.72 | 14.44 | 14.72 | 420,233 | +0.24(+1.66%) |
Jul 09, 2024 | 14.68 | 14.72 | 14.44 | 14.48 | 425,217 | -0.24(-1.63%) |
Jul 08, 2024 | 14.76 | 14.84 | 14.65 | 14.72 | 734,243 | +0.01(+0.07%) |
Jul 05, 2024 | 14.81 | 14.87 | 14.66 | 14.71 | 348,330 | -0.15(-1.01%) |
Jul 03, 2024 | 14.88 | 14.93 | 14.80 | 14.86 | 174,174 | +0.03(+0.20%) |
Jul 02, 2024 | 15.07 | 15.13 | 14.79 | 14.83 | 825,075 | -0.23(-1.53%) |
Jul 01, 2024 | 15.24 | 15.40 | 15.03 | 15.06 | 574,911 | -0.17(-1.12%) |
Jun 28, 2024 | 15.36 | 15.44 | 15.09 | 15.23 | 1,160,724 | -0.04(-0.26%) |
Jun 27, 2024 | 14.92 | 15.48 | 14.92 | 15.27 | 805,771 | +0.39(+2.62%) |
Jun 26, 2024 | 14.81 | 14.99 | 14.76 | 14.88 | 543,868 | +0.03(+0.20%) |
Jun 25, 2024 | 14.80 | 15.00 | 14.71 | 14.85 | 821,033 | +0.05(+0.34%) |
Jun 24, 2024 | 14.82 | 15.15 | 14.76 | 14.80 | 1,320,683 | +0.01(+0.07%) |
Jun 21, 2024 | 14.46 | 14.89 | 14.37 | 14.79 | 1,835,878 | +0.32(+2.21%) |
Jun 20, 2024 | 14.19 | 14.48 | 14.13 | 14.47 | 619,449 | +0.25(+1.76%) |
Jun 18, 2024 | 14.32 | 14.38 | 14.14 | 14.22 | 394,736 | -0.13(-0.91%) |
Jun 17, 2024 | 14.03 | 14.38 | 13.97 | 14.35 | 513,967 | +0.27(+1.92%) |
Jun 14, 2024 | 14.17 | 14.28 | 14.05 | 14.08 | 576,947 | -0.17(-1.19%) |
Jun 13, 2024 | 14.43 | 14.48 | 14.24 | 14.25 | 617,001 | -0.22(-1.52%) |
Jun 12, 2024 | 14.57 | 14.67 | 14.45 | 14.47 | 651,770 | +0.12(+0.84%) |
Jun 11, 2024 | 14.12 | 14.38 | 14.09 | 14.35 | 427,339 | +0.15(+1.06%) |
Jun 10, 2024 | 14.11 | 14.33 | 14.08 | 14.20 | 650,519 | +0.03(+0.21%) |
Jun 07, 2024 | 13.99 | 14.25 | 13.92 | 14.17 | 524,724 | +0.09(+0.64%) |
Jun 06, 2024 | 14.04 | 14.18 | 13.95 | 14.08 | 361,830 | +0.06(+0.43%) |
Jun 05, 2024 | 13.56 | 14.13 | 13.56 | 14.02 | 682,156 | +0.52(+3.85%) |
Jun 04, 2024 | 13.29 | 13.54 | 13.22 | 13.50 | 536,857 | +0.16(+1.20%) |
Jun 03, 2024 | 13.50 | 13.66 | 13.32 | 13.34 | 1,060,084 | -0.01(-0.07%) |
May 31, 2024 | 13.50 | 13.61 | 13.09 | 13.35 | 1,607,347 | -0.11(-0.82%) |
May 30, 2024 | 13.76 | 13.76 | 13.32 | 13.46 | 1,023,761 | -0.37(-2.68%) |
May 29, 2024 | 12.49 | 14.00 | 12.49 | 13.83 | 2,472,582 | +1.21(+9.59%) |
May 28, 2024 | 12.46 | 12.66 | 12.45 | 12.62 | 708,512 | +0.13(+1.04%) |
May 24, 2024 | 12.52 | 12.58 | 12.47 | 12.49 | 441,977 | -0.03(-0.24%) |
May 23, 2024 | 12.63 | 12.65 | 12.45 | 12.52 | 310,120 | -0.13(-1.03%) |
May 22, 2024 | 12.52 | 12.68 | 12.50 | 12.65 | 423,009 | +0.12(+0.96%) |
May 21, 2024 | 12.51 | 12.65 | 12.46 | 12.53 | 375,619 | -0.04(-0.32%) |
May 20, 2024 | 12.74 | 12.78 | 12.52 | 12.57 | 320,993 | -0.21(-1.64%) |
May 17, 2024 | 12.74 | 12.86 | 12.72 | 12.78 | 689,158 | -0.08(-0.62%) |
May 16, 2024 | 12.81 | 12.94 | 12.78 | 12.86 | 366,697 | +0.04(+0.31%) |
May 15, 2024 | 12.77 | 12.89 | 12.76 | 12.82 | 440,192 | +0.15(+1.18%) |
May 14, 2024 | 12.57 | 12.69 | 12.57 | 12.67 | 436,559 | +0.17(+1.36%) |
May 13, 2024 | 12.71 | 12.73 | 12.48 | 12.50 | 551,887 | -0.14(-1.11%) |
May 10, 2024 | 12.94 | 12.95 | 12.47 | 12.64 | 850,499 | -0.29(-2.24%) |
May 09, 2024 | 12.64 | 13.30 | 12.64 | 12.93 | 780,127 | +0.26(+2.05%) |
May 08, 2024 | 12.63 | 12.71 | 12.60 | 12.67 | 455,447 | -0.04(-0.31%) |
May 07, 2024 | 12.72 | 12.82 | 12.63 | 12.71 | 471,291 | +0.00(+0.00%) |
May 06, 2024 | 12.63 | 12.72 | 12.57 | 12.71 | 414,473 | +0.14(+1.11%) |
May 03, 2024 | 12.60 | 12.62 | 12.44 | 12.57 | 348,159 | +0.11(+0.88%) |
May 02, 2024 | 12.39 | 12.48 | 12.32 | 12.46 | 282,203 | +0.15(+1.22%) |