Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 12.09 | 12.39 | 11.96 | 12.07 | 672,344 | -0.33(-2.66%) |
Jul 22, 2024 | 12.29 | 12.47 | 12.18 | 12.40 | 344,400 | +0.17(+1.39%) |
Jul 19, 2024 | 12.09 | 12.37 | 11.80 | 12.23 | 704,182 | +0.14(+1.16%) |
Jul 18, 2024 | 12.26 | 12.83 | 12.02 | 12.09 | 820,268 | -0.30(-2.42%) |
Jul 17, 2024 | 12.13 | 12.47 | 12.08 | 12.39 | 802,465 | -0.01(-0.08%) |
Jul 16, 2024 | 12.40 | 12.67 | 12.29 | 12.40 | 592,044 | -0.03(-0.24%) |
Jul 15, 2024 | 12.40 | 12.55 | 12.02 | 12.43 | 1,072,991 | -0.03(-0.24%) |
Jul 12, 2024 | 12.12 | 12.48 | 12.04 | 12.46 | 468,358 | +0.31(+2.55%) |
Jul 11, 2024 | 11.96 | 12.19 | 11.82 | 12.15 | 341,154 | +0.21(+1.76%) |
Jul 10, 2024 | 11.70 | 11.95 | 11.53 | 11.94 | 373,701 | +0.41(+3.56%) |
Jul 09, 2024 | 12.24 | 12.33 | 11.21 | 11.53 | 1,119,741 | -0.74(-6.03%) |
Jul 08, 2024 | 12.31 | 12.52 | 12.14 | 12.27 | 300,936 | -0.15(-1.21%) |
Jul 05, 2024 | 12.51 | 12.62 | 11.97 | 12.42 | 369,863 | +0.00(+0.00%) |
Jul 03, 2024 | 11.81 | 12.61 | 11.81 | 12.42 | 576,931 | +0.64(+5.43%) |
Jul 02, 2024 | 12.17 | 12.30 | 11.58 | 11.78 | 902,185 | -0.21(-1.75%) |
Jul 01, 2024 | 12.06 | 12.37 | 11.90 | 11.99 | 421,179 | -0.04(-0.33%) |
Jun 28, 2024 | 12.67 | 12.68 | 11.95 | 12.03 | 446,481 | -0.45(-3.61%) |
Jun 27, 2024 | 12.50 | 12.77 | 11.85 | 12.48 | 599,790 | +0.01(+0.08%) |
Jun 26, 2024 | 12.51 | 13.24 | 12.45 | 12.47 | 914,661 | +0.28(+2.30%) |
Jun 25, 2024 | 12.17 | 12.27 | 11.90 | 12.19 | 385,615 | -0.11(-0.89%) |
Jun 24, 2024 | 12.34 | 12.92 | 12.03 | 12.30 | 1,781,161 | -0.14(-1.13%) |
Jun 21, 2024 | 12.02 | 12.59 | 11.79 | 12.44 | 1,167,001 | +0.41(+3.41%) |
Jun 20, 2024 | 12.20 | 12.36 | 11.91 | 12.03 | 447,748 | -0.22(-1.80%) |
Jun 18, 2024 | 12.27 | 12.52 | 11.78 | 12.25 | 658,354 | -0.04(-0.33%) |
Jun 17, 2024 | 12.54 | 12.55 | 12.06 | 12.29 | 966,987 | -0.34(-2.69%) |
Jun 14, 2024 | 12.90 | 13.16 | 12.39 | 12.63 | 819,109 | -0.33(-2.55%) |
Jun 13, 2024 | 13.58 | 13.62 | 12.83 | 12.96 | 823,083 | -0.62(-4.57%) |
Jun 12, 2024 | 13.88 | 14.20 | 13.58 | 13.58 | 741,015 | +0.05(+0.37%) |
Jun 11, 2024 | 13.80 | 13.89 | 13.25 | 13.53 | 769,346 | -0.46(-3.29%) |
Jun 10, 2024 | 14.07 | 14.38 | 13.92 | 13.99 | 589,945 | -0.26(-1.82%) |
Jun 07, 2024 | 14.00 | 14.39 | 13.76 | 14.25 | 832,619 | -0.15(-1.04%) |
Jun 06, 2024 | 14.68 | 14.78 | 14.20 | 14.40 | 646,200 | -0.31(-2.11%) |
Jun 05, 2024 | 14.54 | 15.00 | 14.29 | 14.71 | 405,525 | +0.18(+1.24%) |
Jun 04, 2024 | 14.54 | 14.79 | 14.26 | 14.53 | 472,433 | -0.34(-2.29%) |
Jun 03, 2024 | 15.38 | 15.55 | 14.52 | 14.87 | 598,942 | -0.42(-2.75%) |
May 31, 2024 | 15.34 | 15.86 | 14.91 | 15.29 | 987,415 | -0.26(-1.67%) |
May 30, 2024 | 16.11 | 16.22 | 15.31 | 15.55 | 695,232 | -0.67(-4.13%) |
May 29, 2024 | 16.60 | 16.77 | 16.13 | 16.22 | 657,715 | -0.52(-3.11%) |
May 28, 2024 | 16.73 | 17.30 | 16.33 | 16.74 | 829,230 | +0.52(+3.21%) |
May 24, 2024 | 16.08 | 16.31 | 15.79 | 16.22 | 378,395 | +0.50(+3.18%) |
May 23, 2024 | 16.48 | 16.70 | 15.61 | 15.72 | 822,822 | -0.69(-4.20%) |
May 22, 2024 | 17.00 | 17.12 | 16.13 | 16.41 | 1,153,971 | -0.87(-5.03%) |
May 21, 2024 | 17.55 | 17.98 | 17.10 | 17.28 | 636,616 | -0.45(-2.54%) |
May 20, 2024 | 18.81 | 19.20 | 17.71 | 17.73 | 1,076,991 | -0.83(-4.47%) |
May 17, 2024 | 18.14 | 18.96 | 17.78 | 18.56 | 3,578,790 | +0.62(+3.48%) |
May 16, 2024 | 17.82 | 18.59 | 17.16 | 17.93 | 1,204,788 | +0.88(+5.19%) |
May 15, 2024 | 18.19 | 18.38 | 16.83 | 17.05 | 840,659 | -0.89(-4.96%) |
May 14, 2024 | 17.20 | 18.36 | 17.00 | 17.94 | 1,028,635 | +0.94(+5.53%) |
May 13, 2024 | 17.24 | 17.73 | 16.99 | 17.00 | 695,298 | -0.13(-0.76%) |
May 10, 2024 | 18.08 | 18.13 | 16.79 | 17.13 | 892,399 | -0.74(-4.14%) |
May 09, 2024 | 17.25 | 17.96 | 17.10 | 17.87 | 709,543 | +0.67(+3.90%) |
May 08, 2024 | 16.63 | 17.76 | 16.60 | 17.20 | 955,913 | +0.38(+2.26%) |
May 07, 2024 | 16.21 | 17.48 | 16.20 | 16.82 | 1,432,795 | +0.66(+4.08%) |
May 06, 2024 | 16.23 | 16.37 | 15.75 | 16.16 | 832,643 | +0.18(+1.13%) |
May 03, 2024 | 15.60 | 16.00 | 15.20 | 15.98 | 893,000 | +0.62(+4.04%) |
May 02, 2024 | 14.97 | 15.49 | 14.95 | 15.36 | 884,441 | +0.41(+2.74%) |