Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.34 | 13.60 | 13.09 | 13.46 | 13,593 | +0.37(+2.83%) |
Jul 19, 2024 | 13.35 | 13.61 | 13.09 | 13.09 | 18,396 | -0.40(-2.97%) |
Jul 18, 2024 | 13.99 | 14.25 | 13.49 | 13.49 | 21,234 | -0.35(-2.53%) |
Jul 17, 2024 | 13.76 | 13.96 | 13.76 | 13.84 | 14,559 | +0.08(+0.58%) |
Jul 16, 2024 | 13.79 | 13.96 | 13.68 | 13.76 | 10,587 | +0.00(+0.00%) |
Jul 15, 2024 | 13.31 | 13.85 | 13.31 | 13.76 | 7,837 | +0.38(+2.84%) |
Jul 12, 2024 | 13.41 | 13.86 | 13.29 | 13.38 | 14,080 | -0.08(-0.59%) |
Jul 11, 2024 | 13.11 | 13.86 | 13.11 | 13.46 | 12,058 | +0.35(+2.67%) |
Jul 10, 2024 | 13.08 | 13.46 | 12.95 | 13.11 | 21,138 | +0.26(+2.02%) |
Jul 09, 2024 | 12.61 | 13.01 | 12.61 | 12.85 | 4,777 | +0.20(+1.58%) |
Jul 08, 2024 | 12.42 | 12.90 | 12.42 | 12.65 | 5,769 | +0.13(+1.04%) |
Jul 05, 2024 | 12.45 | 12.68 | 12.37 | 12.52 | 5,072 | +0.06(+0.48%) |
Jul 03, 2024 | 12.65 | 12.65 | 12.46 | 12.46 | 6,798 | -0.09(-0.72%) |
Jul 02, 2024 | 12.41 | 12.75 | 12.41 | 12.55 | 4,890 | +0.02(+0.16%) |
Jul 01, 2024 | 12.84 | 12.84 | 12.52 | 12.53 | 11,517 | -0.27(-2.11%) |
Jun 28, 2024 | 12.71 | 12.88 | 12.67 | 12.80 | 10,882 | +0.20(+1.59%) |
Jun 27, 2024 | 12.72 | 12.89 | 12.41 | 12.60 | 13,167 | -0.13(-1.02%) |
Jun 26, 2024 | 12.81 | 12.92 | 12.73 | 12.73 | 9,006 | -0.07(-0.55%) |
Jun 25, 2024 | 13.06 | 13.17 | 12.80 | 12.80 | 8,072 | -0.15(-1.16%) |
Jun 24, 2024 | 12.96 | 13.16 | 12.95 | 12.95 | 7,562 | -0.01(-0.08%) |
Jun 21, 2024 | 13.07 | 13.40 | 12.96 | 12.96 | 17,590 | -0.11(-0.84%) |
Jun 20, 2024 | 13.40 | 13.59 | 13.07 | 13.07 | 9,982 | -0.33(-2.46%) |
Jun 18, 2024 | 13.58 | 13.75 | 13.40 | 13.40 | 8,882 | -0.26(-1.90%) |
Jun 17, 2024 | 13.61 | 13.82 | 13.50 | 13.66 | 13,689 | +0.10(+0.74%) |
Jun 14, 2024 | 13.40 | 13.67 | 13.40 | 13.56 | 8,617 | +0.16(+1.19%) |
Jun 13, 2024 | 13.19 | 13.70 | 13.19 | 13.40 | 32,369 | +0.16(+1.21%) |
Jun 12, 2024 | 13.23 | 13.40 | 13.05 | 13.24 | 16,086 | +0.13(+0.99%) |
Jun 11, 2024 | 13.19 | 13.19 | 12.95 | 13.11 | 28,346 | -0.09(-0.68%) |
Jun 10, 2024 | 13.15 | 13.38 | 13.15 | 13.20 | 8,048 | +0.05(+0.38%) |
Jun 07, 2024 | 13.23 | 13.31 | 13.12 | 13.15 | 11,697 | -0.11(-0.79%) |
Jun 06, 2024 | 13.41 | 13.46 | 13.14 | 13.26 | 6,695 | -0.00(-0.04%) |
Jun 05, 2024 | 13.33 | 13.44 | 13.14 | 13.26 | 18,550 | +0.03(+0.23%) |
Jun 04, 2024 | 13.35 | 13.38 | 13.12 | 13.23 | 10,473 | -0.07(-0.53%) |
Jun 03, 2024 | 13.50 | 13.50 | 13.13 | 13.30 | 37,209 | +0.04(+0.30%) |
May 31, 2024 | 13.63 | 13.97 | 13.22 | 13.26 | 46,685 | -0.44(-3.21%) |
May 30, 2024 | 14.09 | 14.23 | 13.68 | 13.70 | 28,799 | -0.45(-3.18%) |
May 29, 2024 | 14.10 | 14.25 | 13.86 | 14.15 | 15,810 | +0.23(+1.65%) |
May 28, 2024 | 13.92 | 14.16 | 13.50 | 13.92 | 23,643 | +0.03(+0.22%) |
May 24, 2024 | 13.51 | 13.99 | 13.43 | 13.89 | 31,367 | +0.62(+4.67%) |
May 23, 2024 | 13.65 | 13.77 | 13.27 | 13.27 | 37,917 | +0.07(+0.53%) |
May 22, 2024 | 14.20 | 14.49 | 13.20 | 13.20 | 130,544 | -0.93(-6.58%) |
May 21, 2024 | 14.01 | 14.25 | 13.95 | 14.13 | 12,236 | +0.18(+1.29%) |
May 20, 2024 | 14.04 | 14.25 | 13.78 | 13.95 | 20,452 | +0.00(+0.00%) |
May 17, 2024 | 13.81 | 14.24 | 13.53 | 13.95 | 18,673 | +0.14(+1.01%) |
May 16, 2024 | 13.58 | 13.86 | 13.58 | 13.81 | 13,770 | +0.11(+0.80%) |
May 15, 2024 | 13.42 | 13.70 | 13.37 | 13.70 | 20,547 | +0.12(+0.88%) |
May 14, 2024 | 12.97 | 13.64 | 12.97 | 13.58 | 40,075 | +0.62(+4.78%) |
May 13, 2024 | 12.90 | 13.20 | 12.90 | 12.96 | 19,158 | +0.31(+2.45%) |
May 10, 2024 | 13.43 | 13.43 | 12.65 | 12.65 | 30,410 | -0.35(-2.69%) |
May 09, 2024 | 13.25 | 13.53 | 12.91 | 13.00 | 40,984 | +0.37(+2.93%) |
May 08, 2024 | 13.40 | 13.89 | 12.36 | 12.63 | 122,106 | -0.40(-3.07%) |
May 07, 2024 | 13.64 | 14.06 | 13.03 | 13.03 | 64,479 | -0.72(-5.24%) |
May 06, 2024 | 14.74 | 15.31 | 13.62 | 13.75 | 208,808 | -1.16(-7.78%) |
May 03, 2024 | 15.06 | 15.25 | 14.04 | 14.91 | 178,708 | +0.40(+2.76%) |
May 02, 2024 | 14.99 | 14.99 | 14.08 | 14.51 | 28,458 | +0.46(+3.24%) |