Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 17.23 | 17.27 | 16.66 | 16.70 | 174,479 | -0.31(-1.82%) |
Jul 22, 2024 | 16.89 | 17.06 | 16.06 | 17.01 | 317,940 | +0.12(+0.71%) |
Jul 19, 2024 | 16.23 | 16.99 | 16.23 | 16.89 | 163,071 | +0.65(+4.00%) |
Jul 18, 2024 | 15.85 | 16.61 | 15.85 | 16.24 | 197,489 | +0.23(+1.44%) |
Jul 17, 2024 | 16.33 | 16.95 | 15.82 | 16.01 | 196,087 | -0.17(-1.05%) |
Jul 16, 2024 | 16.44 | 16.45 | 15.73 | 16.18 | 294,385 | +0.01(+0.06%) |
Jul 15, 2024 | 15.05 | 16.23 | 15.01 | 16.17 | 407,892 | +1.15(+7.66%) |
Jul 12, 2024 | 14.51 | 15.35 | 14.35 | 15.02 | 414,171 | +0.92(+6.52%) |
Jul 11, 2024 | 13.64 | 14.35 | 13.50 | 14.10 | 489,047 | +0.63(+4.68%) |
Jul 10, 2024 | 13.18 | 13.54 | 12.77 | 13.47 | 266,116 | +0.30(+2.28%) |
Jul 09, 2024 | 13.45 | 13.93 | 13.06 | 13.17 | 174,249 | -0.30(-2.23%) |
Jul 08, 2024 | 12.99 | 13.63 | 12.99 | 13.47 | 200,827 | +0.54(+4.18%) |
Jul 05, 2024 | 13.30 | 13.60 | 12.72 | 12.93 | 225,586 | -0.37(-2.78%) |
Jul 03, 2024 | 13.50 | 13.86 | 13.04 | 13.30 | 210,658 | -0.24(-1.77%) |
Jul 02, 2024 | 13.23 | 13.65 | 13.08 | 13.54 | 181,436 | +0.21(+1.58%) |
Jul 01, 2024 | 13.99 | 13.99 | 13.18 | 13.33 | 340,912 | -0.61(-4.38%) |
Jun 28, 2024 | 13.80 | 14.17 | 13.72 | 13.94 | 2,149,080 | +0.12(+0.87%) |
Jun 27, 2024 | 14.28 | 14.48 | 13.69 | 13.82 | 337,004 | -0.43(-3.02%) |
Jun 26, 2024 | 14.07 | 14.46 | 13.72 | 14.25 | 332,284 | +0.17(+1.21%) |
Jun 25, 2024 | 15.07 | 15.16 | 14.05 | 14.08 | 302,581 | -0.98(-6.51%) |
Jun 24, 2024 | 14.97 | 15.68 | 14.97 | 15.06 | 338,264 | +0.23(+1.55%) |
Jun 21, 2024 | 14.47 | 15.08 | 14.40 | 14.83 | 322,937 | -0.25(-1.66%) |
Jun 20, 2024 | 15.51 | 15.97 | 14.74 | 15.08 | 349,718 | -0.46(-2.96%) |
Jun 18, 2024 | 16.07 | 16.45 | 15.54 | 15.54 | 232,504 | -0.58(-3.59%) |
Jun 17, 2024 | 17.13 | 17.19 | 15.44 | 16.12 | 424,214 | -1.34(-7.67%) |
Jun 14, 2024 | 17.71 | 17.81 | 16.69 | 17.46 | 460,535 | -0.25(-1.41%) |
Jun 13, 2024 | 16.98 | 17.73 | 16.58 | 17.71 | 355,357 | +1.05(+6.29%) |
Jun 12, 2024 | 16.49 | 17.33 | 16.41 | 16.66 | 426,904 | +0.46(+2.84%) |
Jun 11, 2024 | 15.95 | 16.30 | 15.42 | 16.20 | 523,444 | +0.54(+3.44%) |
Jun 10, 2024 | 13.57 | 15.97 | 13.52 | 15.66 | 799,034 | +2.49(+18.88%) |
Jun 07, 2024 | 11.28 | 13.35 | 11.28 | 13.17 | 524,287 | +2.33(+21.45%) |
Jun 06, 2024 | 11.35 | 11.42 | 10.85 | 10.85 | 110,408 | -0.49(-4.32%) |
Jun 05, 2024 | 11.47 | 11.52 | 11.13 | 11.34 | 90,342 | -0.12(-1.05%) |
Jun 04, 2024 | 11.73 | 11.73 | 11.32 | 11.45 | 57,751 | -0.27(-2.30%) |
Jun 03, 2024 | 12.01 | 12.01 | 11.26 | 11.72 | 122,410 | -0.16(-1.34%) |
May 31, 2024 | 11.74 | 11.95 | 11.69 | 11.88 | 56,547 | +0.22(+1.88%) |
May 30, 2024 | 11.28 | 11.79 | 11.11 | 11.66 | 95,505 | +0.17(+1.48%) |
May 29, 2024 | 11.29 | 11.69 | 10.50 | 11.49 | 109,740 | -0.02(-0.17%) |
May 28, 2024 | 12.00 | 12.13 | 11.35 | 11.51 | 144,790 | -0.54(-4.47%) |
May 24, 2024 | 11.99 | 12.13 | 11.63 | 12.05 | 82,573 | +0.15(+1.26%) |
May 23, 2024 | 12.21 | 12.21 | 11.60 | 11.90 | 143,147 | -0.32(-2.61%) |
May 22, 2024 | 12.79 | 12.79 | 12.14 | 12.22 | 94,641 | -0.61(-4.75%) |
May 21, 2024 | 12.96 | 13.05 | 12.50 | 12.83 | 196,229 | -0.03(-0.23%) |
May 20, 2024 | 12.55 | 12.88 | 12.38 | 12.86 | 184,191 | +0.32(+2.55%) |
May 17, 2024 | 12.28 | 12.84 | 12.28 | 12.54 | 120,763 | +0.27(+2.20%) |
May 16, 2024 | 12.58 | 12.67 | 12.04 | 12.27 | 149,592 | -0.25(-1.99%) |
May 15, 2024 | 12.58 | 12.79 | 12.45 | 12.52 | 149,783 | +0.03(+0.24%) |
May 14, 2024 | 12.42 | 12.95 | 12.14 | 12.49 | 104,785 | +0.07(+0.56%) |
May 13, 2024 | 12.49 | 12.59 | 12.13 | 12.42 | 83,585 | -0.07(-0.56%) |
May 10, 2024 | 12.47 | 12.99 | 12.22 | 12.49 | 131,913 | +0.06(+0.48%) |
May 09, 2024 | 11.87 | 12.49 | 11.66 | 12.43 | 196,570 | +0.62(+5.24%) |
May 08, 2024 | 11.96 | 12.12 | 11.75 | 11.81 | 107,176 | -0.03(-0.25%) |
May 07, 2024 | 11.41 | 11.89 | 11.41 | 11.84 | 123,847 | +0.37(+3.22%) |
May 06, 2024 | 11.00 | 11.75 | 10.94 | 11.47 | 155,704 | +0.59(+5.41%) |
May 03, 2024 | 10.99 | 11.11 | 10.66 | 10.89 | 119,788 | -0.06(-0.55%) |
May 02, 2024 | 11.25 | 11.25 | 10.77 | 10.95 | 155,877 | -0.17(-1.53%) |