Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.09 | 15.31 | 14.41 | 14.46 | 80,572 | -0.74(-4.87%) |
Jul 23, 2024 | 15.64 | 15.83 | 15.12 | 15.20 | 185,792 | -0.61(-3.86%) |
Jul 22, 2024 | 15.83 | 15.99 | 15.17 | 15.81 | 127,211 | +0.25(+1.61%) |
Jul 19, 2024 | 14.75 | 15.63 | 14.64 | 15.56 | 201,048 | +0.92(+6.28%) |
Jul 18, 2024 | 15.87 | 15.89 | 14.57 | 14.64 | 111,004 | -1.03(-6.57%) |
Jul 17, 2024 | 15.99 | 16.58 | 15.38 | 15.67 | 92,256 | -0.57(-3.51%) |
Jul 16, 2024 | 15.58 | 16.29 | 15.34 | 16.24 | 192,443 | +0.74(+4.77%) |
Jul 15, 2024 | 14.68 | 15.60 | 14.59 | 15.50 | 188,092 | +1.47(+10.48%) |
Jul 12, 2024 | 13.47 | 14.14 | 13.34 | 14.03 | 94,628 | +0.71(+5.33%) |
Jul 11, 2024 | 13.76 | 14.00 | 13.26 | 13.32 | 40,483 | -0.17(-1.26%) |
Jul 10, 2024 | 13.78 | 13.78 | 13.42 | 13.49 | 49,620 | -0.02(-0.15%) |
Jul 09, 2024 | 14.12 | 14.16 | 13.47 | 13.51 | 64,591 | -0.50(-3.57%) |
Jul 08, 2024 | 14.12 | 14.30 | 13.94 | 14.01 | 34,755 | -0.05(-0.36%) |
Jul 05, 2024 | 13.31 | 14.16 | 13.25 | 14.06 | 101,646 | -0.17(-1.19%) |
Jul 03, 2024 | 14.25 | 14.37 | 14.00 | 14.23 | 15,695 | -0.15(-1.04%) |
Jul 02, 2024 | 14.34 | 14.64 | 14.25 | 14.38 | 88,555 | +0.10(+0.70%) |
Jul 01, 2024 | 13.67 | 14.39 | 13.67 | 14.28 | 77,991 | +0.80(+5.93%) |
Jun 28, 2024 | 13.95 | 13.95 | 13.42 | 13.48 | 43,627 | -0.29(-2.11%) |
Jun 27, 2024 | 14.00 | 14.07 | 13.60 | 13.77 | 45,170 | +0.01(+0.07%) |
Jun 26, 2024 | 13.79 | 14.30 | 13.67 | 13.76 | 62,323 | -0.05(-0.36%) |
Jun 25, 2024 | 13.50 | 13.99 | 13.37 | 13.81 | 70,770 | +0.66(+5.02%) |
Jun 24, 2024 | 13.15 | 13.55 | 13.00 | 13.15 | 66,395 | -0.57(-4.15%) |
Jun 21, 2024 | 14.00 | 14.00 | 13.45 | 13.72 | 70,853 | -0.58(-4.06%) |
Jun 20, 2024 | 14.11 | 14.53 | 13.95 | 14.30 | 86,040 | +0.35(+2.51%) |
Jun 18, 2024 | 14.13 | 14.15 | 13.80 | 13.95 | 92,251 | -0.34(-2.38%) |
Jun 17, 2024 | 13.78 | 14.53 | 13.50 | 14.29 | 96,578 | +0.40(+2.88%) |
Jun 14, 2024 | 14.00 | 14.12 | 13.55 | 13.89 | 79,798 | +0.08(+0.58%) |
Jun 13, 2024 | 13.89 | 14.20 | 13.56 | 13.81 | 105,264 | +0.01(+0.07%) |
Jun 12, 2024 | 13.73 | 14.15 | 13.54 | 13.80 | 106,010 | +0.55(+4.15%) |
Jun 11, 2024 | 12.83 | 13.30 | 12.42 | 13.25 | 74,141 | +0.11(+0.84%) |
Jun 10, 2024 | 12.90 | 13.34 | 12.90 | 13.14 | 40,541 | +0.16(+1.23%) |
Jun 07, 2024 | 13.44 | 13.86 | 12.94 | 12.98 | 124,184 | -0.48(-3.57%) |
Jun 06, 2024 | 13.07 | 13.68 | 13.07 | 13.46 | 82,866 | +0.40(+3.06%) |
Jun 05, 2024 | 13.00 | 13.11 | 12.58 | 13.06 | 76,973 | +0.28(+2.19%) |
Jun 04, 2024 | 12.20 | 12.99 | 12.20 | 12.78 | 116,023 | +0.74(+6.15%) |
Jun 03, 2024 | 12.26 | 12.45 | 11.94 | 12.04 | 46,598 | +0.10(+0.83%) |
May 31, 2024 | 12.23 | 12.29 | 11.63 | 11.94 | 26,330 | -0.18(-1.49%) |
May 30, 2024 | 12.37 | 12.52 | 12.07 | 12.12 | 31,277 | -0.06(-0.49%) |
May 29, 2024 | 12.33 | 12.44 | 12.18 | 12.18 | 54,712 | -0.28(-2.25%) |
May 28, 2024 | 12.34 | 12.59 | 12.14 | 12.46 | 50,470 | +0.08(+0.65%) |
May 24, 2024 | 11.81 | 12.40 | 11.75 | 12.38 | 42,063 | +0.62(+5.27%) |
May 23, 2024 | 12.36 | 12.36 | 11.69 | 11.76 | 62,175 | -0.54(-4.39%) |
May 22, 2024 | 12.18 | 12.70 | 12.05 | 12.30 | 75,937 | +0.12(+0.99%) |
May 21, 2024 | 12.40 | 12.53 | 12.11 | 12.18 | 74,499 | -0.14(-1.14%) |
May 20, 2024 | 11.54 | 12.37 | 11.44 | 12.32 | 73,550 | +0.85(+7.41%) |
May 17, 2024 | 11.48 | 11.87 | 11.43 | 11.47 | 58,091 | +0.08(+0.70%) |
May 16, 2024 | 11.53 | 11.69 | 11.32 | 11.39 | 39,842 | -0.15(-1.34%) |
May 15, 2024 | 11.28 | 11.69 | 11.04 | 11.54 | 39,986 | +0.78(+7.20%) |
May 14, 2024 | 10.51 | 10.85 | 10.50 | 10.77 | 42,251 | +0.08(+0.75%) |
May 13, 2024 | 10.88 | 10.92 | 10.61 | 10.69 | 63,607 | +0.04(+0.38%) |
May 10, 2024 | 11.22 | 11.22 | 10.62 | 10.65 | 36,678 | -0.54(-4.83%) |
May 09, 2024 | 11.04 | 11.26 | 10.91 | 11.19 | 43,037 | +0.19(+1.73%) |
May 08, 2024 | 10.89 | 11.03 | 10.60 | 11.00 | 28,747 | -0.03(-0.27%) |
May 07, 2024 | 11.36 | 11.36 | 10.99 | 11.03 | 29,762 | -0.36(-3.16%) |
May 06, 2024 | 11.09 | 11.58 | 11.06 | 11.39 | 179,550 | +0.42(+3.83%) |
May 03, 2024 | 11.11 | 11.22 | 10.84 | 10.97 | 46,713 | +0.22(+2.05%) |
May 02, 2024 | 10.53 | 10.76 | 10.28 | 10.75 | 32,365 | +0.36(+3.46%) |