Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 14.54 | 14.78 | 14.18 | 14.42 | 53,587 | -0.13(-0.89%) |
Jul 16, 2024 | 13.76 | 14.56 | 13.76 | 14.55 | 63,694 | +0.98(+7.22%) |
Jul 15, 2024 | 13.13 | 13.74 | 13.13 | 13.57 | 55,025 | +0.48(+3.67%) |
Jul 12, 2024 | 13.00 | 13.27 | 13.00 | 13.09 | 40,507 | +0.24(+1.87%) |
Jul 11, 2024 | 12.23 | 12.85 | 12.23 | 12.85 | 54,179 | +0.75(+6.20%) |
Jul 10, 2024 | 12.07 | 12.32 | 12.00 | 12.10 | 102,237 | +0.01(+0.08%) |
Jul 09, 2024 | 12.46 | 12.49 | 12.00 | 12.09 | 72,194 | -0.45(-3.59%) |
Jul 08, 2024 | 11.66 | 12.57 | 11.66 | 12.54 | 122,610 | +0.80(+6.81%) |
Jul 05, 2024 | 12.35 | 12.45 | 11.67 | 11.74 | 113,302 | -0.68(-5.48%) |
Jul 03, 2024 | 12.44 | 12.73 | 12.26 | 12.42 | 48,978 | +0.09(+0.73%) |
Jul 02, 2024 | 12.02 | 12.60 | 12.02 | 12.33 | 56,604 | +0.19(+1.57%) |
Jul 01, 2024 | 11.96 | 12.18 | 11.61 | 12.14 | 147,282 | +0.36(+3.06%) |
Jun 28, 2024 | 11.80 | 12.31 | 11.52 | 11.78 | 1,466,476 | +0.18(+1.55%) |
Jun 27, 2024 | 11.58 | 11.81 | 11.34 | 11.60 | 121,235 | +0.12(+1.05%) |
Jun 26, 2024 | 11.16 | 11.61 | 10.90 | 11.48 | 145,104 | +0.19(+1.68%) |
Jun 25, 2024 | 11.74 | 11.74 | 11.18 | 11.29 | 70,018 | -0.36(-3.09%) |
Jun 24, 2024 | 11.39 | 11.89 | 11.39 | 11.65 | 117,500 | +0.28(+2.46%) |
Jun 21, 2024 | 11.83 | 12.25 | 11.07 | 11.37 | 72,115 | -0.44(-3.73%) |
Jun 20, 2024 | 11.86 | 12.09 | 11.80 | 11.81 | 61,359 | -0.07(-0.59%) |
Jun 18, 2024 | 12.17 | 12.46 | 11.88 | 11.88 | 42,414 | -0.42(-3.41%) |
Jun 17, 2024 | 11.89 | 12.45 | 11.89 | 12.30 | 43,049 | +0.41(+3.45%) |
Jun 14, 2024 | 12.31 | 12.31 | 11.89 | 11.89 | 34,563 | -0.38(-3.10%) |
Jun 13, 2024 | 12.65 | 12.65 | 12.07 | 12.27 | 55,217 | -0.44(-3.46%) |
Jun 12, 2024 | 12.70 | 13.29 | 12.70 | 12.71 | 37,044 | +0.01(+0.08%) |
Jun 11, 2024 | 13.55 | 13.64 | 12.65 | 12.70 | 61,075 | -1.05(-7.64%) |
Jun 10, 2024 | 13.94 | 13.97 | 13.71 | 13.75 | 49,226 | -0.27(-1.93%) |
Jun 07, 2024 | 13.98 | 14.25 | 13.98 | 14.02 | 26,821 | -0.02(-0.14%) |
Jun 06, 2024 | 14.05 | 14.17 | 13.97 | 14.04 | 29,896 | -0.07(-0.50%) |
Jun 05, 2024 | 14.30 | 14.42 | 14.08 | 14.11 | 49,262 | -0.07(-0.49%) |
Jun 04, 2024 | 14.11 | 14.29 | 13.98 | 14.18 | 34,944 | +0.18(+1.29%) |
Jun 03, 2024 | 14.25 | 14.44 | 13.98 | 14.00 | 43,265 | -0.17(-1.20%) |
May 31, 2024 | 14.09 | 14.47 | 14.09 | 14.17 | 20,457 | +0.05(+0.35%) |
May 30, 2024 | 14.18 | 14.65 | 14.05 | 14.12 | 31,665 | +0.01(+0.11%) |
May 29, 2024 | 13.88 | 14.19 | 13.88 | 14.11 | 48,341 | +0.20(+1.40%) |
May 28, 2024 | 14.25 | 14.25 | 13.88 | 13.91 | 73,831 | -0.33(-2.32%) |
May 24, 2024 | 13.80 | 14.25 | 13.80 | 14.24 | 27,373 | +0.24(+1.71%) |
May 23, 2024 | 14.12 | 14.17 | 13.89 | 14.00 | 49,957 | -0.03(-0.21%) |
May 22, 2024 | 14.22 | 14.25 | 13.96 | 14.03 | 31,305 | -0.18(-1.27%) |
May 21, 2024 | 14.46 | 14.70 | 14.14 | 14.21 | 29,319 | -0.25(-1.73%) |
May 20, 2024 | 14.29 | 14.59 | 14.00 | 14.46 | 36,723 | +0.17(+1.19%) |
May 17, 2024 | 14.35 | 14.54 | 14.04 | 14.29 | 25,153 | -0.05(-0.35%) |
May 16, 2024 | 14.75 | 14.83 | 14.32 | 14.34 | 25,184 | -0.57(-3.81%) |
May 15, 2024 | 14.93 | 14.95 | 14.74 | 14.91 | 28,196 | +0.17(+1.15%) |
May 14, 2024 | 14.67 | 15.02 | 14.66 | 14.74 | 36,655 | +0.04(+0.27%) |
May 13, 2024 | 15.82 | 15.82 | 14.62 | 14.70 | 43,491 | -0.83(-5.33%) |
May 10, 2024 | 15.31 | 15.79 | 15.31 | 15.53 | 26,769 | +0.19(+1.24%) |
May 09, 2024 | 15.40 | 15.59 | 15.19 | 15.34 | 34,797 | -0.28(-1.79%) |
May 08, 2024 | 15.54 | 15.67 | 15.43 | 15.62 | 15,665 | +0.16(+1.03%) |
May 07, 2024 | 15.76 | 16.08 | 15.40 | 15.46 | 34,863 | -0.25(-1.59%) |
May 06, 2024 | 15.88 | 15.99 | 15.51 | 15.71 | 38,974 | -0.33(-2.05%) |
May 03, 2024 | 15.31 | 16.07 | 15.25 | 16.04 | 20,940 | +0.74(+4.82%) |
May 02, 2024 | 15.17 | 15.41 | 15.05 | 15.30 | 31,020 | +0.14(+0.92%) |