Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 15.45 | 16.28 | 15.45 | 16.20 | 146,577 | +0.59(+3.78%) |
Jul 22, 2024 | 14.99 | 15.66 | 14.95 | 15.61 | 111,348 | +0.52(+3.45%) |
Jul 19, 2024 | 15.02 | 15.43 | 14.98 | 15.09 | 108,683 | +0.07(+0.47%) |
Jul 18, 2024 | 15.22 | 15.67 | 14.90 | 15.02 | 251,743 | -0.56(-3.59%) |
Jul 17, 2024 | 14.99 | 15.65 | 14.99 | 15.58 | 193,400 | +0.28(+1.83%) |
Jul 16, 2024 | 14.61 | 15.33 | 14.61 | 15.30 | 188,780 | +0.77(+5.30%) |
Jul 15, 2024 | 14.06 | 14.57 | 14.03 | 14.53 | 229,193 | +0.72(+5.21%) |
Jul 12, 2024 | 14.11 | 14.15 | 13.75 | 13.81 | 189,423 | -0.10(-0.72%) |
Jul 11, 2024 | 13.55 | 14.13 | 13.12 | 13.91 | 225,209 | +0.75(+5.70%) |
Jul 10, 2024 | 12.70 | 13.17 | 12.70 | 13.16 | 154,938 | +0.43(+3.38%) |
Jul 09, 2024 | 12.64 | 12.76 | 12.56 | 12.73 | 142,860 | +0.05(+0.39%) |
Jul 08, 2024 | 12.68 | 12.84 | 12.50 | 12.68 | 164,133 | +0.17(+1.36%) |
Jul 05, 2024 | 12.68 | 12.79 | 12.46 | 12.51 | 179,472 | -0.26(-2.04%) |
Jul 03, 2024 | 13.17 | 13.17 | 12.75 | 12.77 | 103,709 | -0.42(-3.18%) |
Jul 02, 2024 | 13.04 | 13.28 | 13.04 | 13.19 | 74,351 | +0.14(+1.07%) |
Jul 01, 2024 | 13.08 | 13.28 | 13.04 | 13.05 | 168,541 | -0.10(-0.76%) |
Jun 28, 2024 | 12.61 | 13.24 | 12.61 | 13.15 | 410,088 | +0.67(+5.37%) |
Jun 27, 2024 | 12.32 | 12.52 | 12.24 | 12.48 | 102,517 | +0.18(+1.46%) |
Jun 26, 2024 | 11.80 | 12.35 | 11.71 | 12.30 | 172,586 | +0.40(+3.36%) |
Jun 25, 2024 | 12.01 | 12.03 | 11.77 | 11.90 | 221,076 | -0.13(-1.08%) |
Jun 24, 2024 | 12.02 | 12.50 | 11.87 | 12.03 | 159,350 | +0.13(+1.09%) |
Jun 21, 2024 | 12.00 | 12.30 | 11.83 | 11.90 | 518,910 | -0.04(-0.34%) |
Jun 20, 2024 | 11.98 | 12.06 | 11.86 | 11.94 | 141,150 | -0.09(-0.75%) |
Jun 18, 2024 | 12.06 | 12.20 | 11.98 | 12.03 | 115,415 | -0.03(-0.25%) |
Jun 17, 2024 | 11.83 | 12.08 | 11.71 | 12.06 | 139,933 | +0.21(+1.77%) |
Jun 14, 2024 | 11.97 | 12.06 | 11.83 | 11.85 | 168,367 | -0.31(-2.55%) |
Jun 13, 2024 | 12.33 | 12.50 | 12.00 | 12.16 | 149,508 | -0.27(-2.17%) |
Jun 12, 2024 | 12.32 | 12.76 | 12.31 | 12.43 | 129,255 | +0.39(+3.24%) |
Jun 11, 2024 | 11.87 | 12.04 | 11.72 | 12.04 | 101,493 | +0.07(+0.58%) |
Jun 10, 2024 | 12.34 | 12.34 | 11.91 | 11.97 | 141,846 | -0.43(-3.47%) |
Jun 07, 2024 | 12.26 | 12.43 | 12.15 | 12.40 | 140,762 | -0.04(-0.32%) |
Jun 06, 2024 | 12.38 | 12.48 | 12.32 | 12.44 | 101,859 | +0.02(+0.16%) |
Jun 05, 2024 | 12.41 | 12.72 | 12.23 | 12.42 | 112,058 | +0.10(+0.80%) |
Jun 04, 2024 | 12.20 | 12.39 | 12.10 | 12.32 | 150,025 | -0.02(-0.16%) |
Jun 03, 2024 | 12.63 | 12.63 | 12.31 | 12.34 | 102,361 | -0.16(-1.26%) |
May 31, 2024 | 12.28 | 12.56 | 12.24 | 12.50 | 759,192 | +0.24(+1.92%) |
May 30, 2024 | 12.31 | 12.53 | 12.09 | 12.26 | 167,284 | +0.20(+1.63%) |
May 29, 2024 | 12.40 | 12.40 | 11.79 | 12.07 | 242,435 | -0.61(-4.81%) |
May 28, 2024 | 13.04 | 13.18 | 12.64 | 12.68 | 182,160 | -0.26(-1.98%) |
May 24, 2024 | 12.90 | 13.05 | 12.83 | 12.93 | 165,490 | +0.05(+0.38%) |
May 23, 2024 | 13.27 | 13.33 | 12.83 | 12.88 | 251,382 | -0.39(-2.96%) |
May 22, 2024 | 13.14 | 13.29 | 13.13 | 13.27 | 285,297 | +0.10(+0.75%) |
May 21, 2024 | 13.06 | 13.23 | 13.03 | 13.18 | 133,434 | +0.06(+0.45%) |
May 20, 2024 | 12.97 | 13.26 | 12.96 | 13.12 | 216,764 | +0.08(+0.60%) |
May 17, 2024 | 12.74 | 13.18 | 12.68 | 13.04 | 156,552 | +0.31(+2.47%) |
May 16, 2024 | 12.46 | 12.84 | 12.46 | 12.72 | 142,577 | +0.18(+1.41%) |
May 15, 2024 | 12.58 | 12.66 | 12.40 | 12.55 | 133,945 | +0.24(+1.92%) |
May 14, 2024 | 12.45 | 12.59 | 12.23 | 12.31 | 122,476 | -0.03(-0.24%) |
May 13, 2024 | 12.21 | 12.57 | 12.13 | 12.34 | 149,377 | +0.21(+1.70%) |
May 10, 2024 | 12.31 | 12.50 | 12.12 | 12.13 | 165,382 | -0.22(-1.75%) |
May 09, 2024 | 12.19 | 12.39 | 12.18 | 12.35 | 136,842 | +0.16(+1.29%) |
May 08, 2024 | 11.85 | 12.26 | 11.85 | 12.19 | 135,348 | +0.21(+1.72%) |
May 07, 2024 | 12.07 | 12.31 | 11.97 | 11.99 | 148,836 | -0.06(-0.49%) |
May 06, 2024 | 11.98 | 12.12 | 11.91 | 12.05 | 116,573 | +0.11(+0.91%) |
May 03, 2024 | 11.78 | 11.96 | 11.65 | 11.94 | 135,809 | +0.34(+2.97%) |
May 02, 2024 | 11.31 | 11.61 | 11.27 | 11.59 | 124,025 | +0.34(+3.06%) |