Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 14.75 | 14.93 | 14.70 | 14.71 | 6,242 | +0.19(+1.29%) |
Jul 29, 2024 | 14.54 | 14.79 | 14.52 | 14.52 | 5,253 | -0.02(-0.13%) |
Jul 26, 2024 | 14.86 | 14.87 | 14.54 | 14.54 | 7,254 | -0.26(-1.78%) |
Jul 25, 2024 | 14.72 | 14.92 | 14.70 | 14.80 | 10,345 | +0.11(+0.78%) |
Jul 24, 2024 | 14.62 | 14.74 | 14.43 | 14.69 | 17,397 | +0.32(+2.26%) |
Jul 23, 2024 | 14.17 | 14.41 | 14.16 | 14.37 | 14,200 | +0.38(+2.68%) |
Jul 22, 2024 | 13.94 | 14.06 | 13.74 | 13.99 | 25,342 | -0.25(-1.79%) |
Jul 19, 2024 | 13.87 | 14.26 | 13.71 | 14.24 | 16,608 | +0.10(+0.74%) |
Jul 18, 2024 | 13.72 | 14.16 | 13.61 | 14.14 | 32,171 | +0.79(+5.92%) |
Jul 17, 2024 | 13.39 | 13.39 | 13.17 | 13.35 | 5,433 | +0.19(+1.44%) |
Jul 16, 2024 | 13.04 | 13.35 | 13.00 | 13.16 | 14,797 | -0.01(-0.08%) |
Jul 15, 2024 | 13.25 | 13.36 | 13.14 | 13.17 | 16,336 | -0.01(-0.07%) |
Jul 12, 2024 | 13.35 | 13.36 | 13.17 | 13.18 | 13,830 | -0.17(-1.27%) |
Jul 11, 2024 | 13.35 | 13.42 | 13.23 | 13.35 | 25,267 | -0.10(-0.77%) |
Jul 10, 2024 | 13.30 | 13.56 | 13.23 | 13.45 | 6,911 | -0.01(-0.08%) |
Jul 09, 2024 | 13.63 | 13.63 | 13.40 | 13.46 | 5,396 | -0.40(-2.85%) |
Jul 08, 2024 | 14.00 | 14.06 | 13.86 | 13.86 | 5,370 | -0.00(-0.00%) |
Jul 05, 2024 | 14.10 | 14.36 | 13.86 | 13.86 | 13,342 | -0.31(-2.20%) |
Jul 03, 2024 | 14.52 | 14.59 | 14.10 | 14.17 | 10,989 | -1.00(-6.57%) |
Jul 02, 2024 | 15.24 | 15.40 | 15.11 | 15.17 | 3,025 | -0.11(-0.72%) |
Jul 01, 2024 | 14.61 | 15.28 | 14.56 | 15.28 | 4,450 | +0.28(+1.87%) |
Jun 28, 2024 | 14.74 | 15.16 | 14.74 | 15.00 | 8,330 | +0.46(+3.17%) |
Jun 27, 2024 | 14.82 | 14.82 | 14.48 | 14.54 | 3,093 | -0.40(-2.68%) |
Jun 26, 2024 | 15.10 | 15.20 | 14.94 | 14.94 | 9,953 | +0.25(+1.71%) |
Jun 25, 2024 | 14.39 | 14.69 | 14.39 | 14.69 | 2,542 | +0.41(+2.88%) |
Jun 24, 2024 | 14.39 | 14.44 | 14.22 | 14.28 | 12,668 | -0.55(-3.74%) |
Jun 21, 2024 | 14.84 | 14.86 | 14.83 | 14.83 | 1,974 | -0.35(-2.32%) |
Jun 20, 2024 | 14.77 | 15.26 | 14.60 | 15.18 | 4,725 | -0.07(-0.49%) |
Jun 18, 2024 | 15.12 | 15.26 | 14.93 | 15.26 | 4,187 | -0.07(-0.45%) |
Jun 17, 2024 | 15.25 | 15.47 | 15.24 | 15.33 | 3,355 | +0.31(+2.06%) |
Jun 14, 2024 | 15.20 | 15.27 | 14.77 | 15.02 | 8,575 | +0.08(+0.52%) |
Jun 13, 2024 | 15.30 | 15.30 | 14.92 | 14.94 | 7,512 | -0.14(-0.90%) |
Jun 12, 2024 | 14.60 | 15.21 | 14.60 | 15.08 | 23,981 | +0.53(+3.64%) |
Jun 11, 2024 | 14.53 | 14.59 | 14.39 | 14.55 | 2,582 | -0.02(-0.15%) |
Jun 10, 2024 | 14.66 | 14.67 | 14.46 | 14.57 | 9,902 | +0.16(+1.12%) |
Jun 07, 2024 | 13.91 | 14.44 | 13.83 | 14.41 | 3,627 | +0.92(+6.80%) |
Jun 06, 2024 | 13.67 | 13.76 | 13.46 | 13.49 | 20,093 | -0.60(-4.24%) |
Jun 05, 2024 | 14.02 | 14.14 | 13.87 | 14.09 | 8,360 | +0.09(+0.66%) |
Jun 04, 2024 | 14.04 | 14.13 | 14.00 | 14.00 | 9,605 | +0.32(+2.32%) |
Jun 03, 2024 | 13.79 | 13.92 | 13.58 | 13.68 | 8,590 | +0.01(+0.08%) |
May 31, 2024 | 13.54 | 13.75 | 13.54 | 13.67 | 2,942 | +0.41(+3.12%) |
May 30, 2024 | 13.51 | 13.51 | 13.11 | 13.25 | 6,883 | -0.14(-1.06%) |
May 29, 2024 | 13.34 | 13.41 | 13.34 | 13.39 | 3,868 | +0.45(+3.50%) |
May 28, 2024 | 12.44 | 13.00 | 12.44 | 12.94 | 7,112 | +0.03(+0.25%) |
May 24, 2024 | 12.76 | 12.96 | 12.62 | 12.91 | 19,596 | +0.16(+1.24%) |
May 23, 2024 | 12.76 | 12.80 | 12.47 | 12.75 | 6,358 | +0.18(+1.47%) |
May 22, 2024 | 12.52 | 12.60 | 12.46 | 12.57 | 8,027 | +0.49(+4.06%) |
May 21, 2024 | 11.85 | 12.08 | 11.85 | 12.08 | 892 | +0.13(+1.08%) |
May 20, 2024 | 12.00 | 12.02 | 11.75 | 11.95 | 4,683 | +0.11(+0.91%) |
May 17, 2024 | 11.84 | 11.91 | 11.83 | 11.84 | 2,012 | -0.07(-0.62%) |
May 16, 2024 | 11.89 | 11.99 | 11.82 | 11.91 | 2,522 | -0.01(-0.09%) |
May 15, 2024 | 12.11 | 12.31 | 11.83 | 11.92 | 4,452 | +0.21(+1.78%) |
May 14, 2024 | 11.77 | 11.77 | 11.66 | 11.72 | 2,439 | -0.10(-0.84%) |
May 13, 2024 | 11.90 | 11.92 | 11.60 | 11.81 | 3,287 | -0.12(-1.01%) |
May 10, 2024 | 11.71 | 11.94 | 11.69 | 11.94 | 7,841 | +0.17(+1.44%) |
May 09, 2024 | 11.89 | 12.02 | 11.73 | 11.77 | 22,158 | +0.41(+3.58%) |
May 08, 2024 | 11.63 | 11.63 | 11.33 | 11.36 | 16,490 | +0.06(+0.57%) |
May 07, 2024 | 11.28 | 11.30 | 11.13 | 11.29 | 28,763 | -0.13(-1.15%) |
May 06, 2024 | 11.43 | 11.46 | 11.29 | 11.43 | 21,094 | -0.00(-0.02%) |
May 03, 2024 | 11.42 | 11.54 | 11.36 | 11.43 | 8,483 | -0.38(-3.20%) |
May 02, 2024 | 11.95 | 11.97 | 11.72 | 11.81 | 34,683 | -0.48(-3.92%) |