Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 13.65 | 13.76 | 13.57 | 13.75 | 1,050,524 | +0.28(+2.08%) |
Jul 25, 2024 | 13.55 | 13.67 | 13.45 | 13.47 | 775,949 | -0.02(-0.15%) |
Jul 24, 2024 | 13.67 | 13.78 | 13.48 | 13.49 | 1,002,095 | -0.29(-2.10%) |
Jul 23, 2024 | 13.74 | 13.89 | 13.73 | 13.78 | 1,046,946 | -0.03(-0.22%) |
Jul 22, 2024 | 13.72 | 13.82 | 13.68 | 13.81 | 541,039 | +0.13(+0.95%) |
Jul 19, 2024 | 13.75 | 13.88 | 13.61 | 13.68 | 876,893 | -0.10(-0.73%) |
Jul 18, 2024 | 14.06 | 14.15 | 13.76 | 13.78 | 847,874 | -0.32(-2.27%) |
Jul 17, 2024 | 13.97 | 14.20 | 13.90 | 14.10 | 1,252,941 | +0.04(+0.28%) |
Jul 16, 2024 | 13.87 | 14.09 | 13.77 | 14.06 | 1,156,744 | +0.24(+1.74%) |
Jul 15, 2024 | 13.75 | 13.94 | 13.73 | 13.82 | 1,014,699 | +0.12(+0.88%) |
Jul 12, 2024 | 13.43 | 13.77 | 13.43 | 13.70 | 1,438,551 | +0.28(+2.09%) |
Jul 11, 2024 | 13.31 | 13.45 | 13.22 | 13.42 | 1,341,072 | +0.23(+1.74%) |
Jul 10, 2024 | 12.88 | 13.21 | 12.87 | 13.19 | 1,337,778 | +0.38(+2.97%) |
Jul 09, 2024 | 12.72 | 12.88 | 12.64 | 12.81 | 986,510 | +0.05(+0.39%) |
Jul 08, 2024 | 12.60 | 12.79 | 12.57 | 12.76 | 1,589,757 | +0.16(+1.27%) |
Jul 05, 2024 | 12.70 | 12.75 | 12.55 | 12.60 | 1,100,940 | -0.54(-4.11%) |
Jul 03, 2024 | 13.28 | 13.29 | 13.09 | 13.14 | 1,043,529 | -0.04(-0.30%) |
Jul 02, 2024 | 13.05 | 13.28 | 12.98 | 13.18 | 1,516,933 | +0.19(+1.46%) |
Jul 01, 2024 | 13.22 | 13.22 | 12.87 | 12.99 | 1,204,654 | -0.22(-1.67%) |
Jun 28, 2024 | 13.23 | 13.23 | 13.10 | 13.21 | 1,510,072 | +0.08(+0.61%) |
Jun 27, 2024 | 13.21 | 13.21 | 13.00 | 13.13 | 752,737 | -0.04(-0.30%) |
Jun 26, 2024 | 13.20 | 13.25 | 13.15 | 13.17 | 512,077 | -0.10(-0.75%) |
Jun 25, 2024 | 13.26 | 13.31 | 13.20 | 13.27 | 720,713 | +0.05(+0.38%) |
Jun 24, 2024 | 13.28 | 13.38 | 13.22 | 13.22 | 963,350 | +0.00(+0.00%) |
Jun 21, 2024 | 13.22 | 13.28 | 13.14 | 13.22 | 1,663,095 | +0.01(+0.08%) |
Jun 20, 2024 | 13.06 | 13.33 | 13.02 | 13.21 | 1,361,741 | +0.15(+1.15%) |
Jun 18, 2024 | 13.15 | 13.22 | 13.04 | 13.06 | 903,845 | -0.09(-0.68%) |
Jun 17, 2024 | 12.98 | 13.17 | 12.89 | 13.15 | 939,620 | +0.17(+1.31%) |
Jun 14, 2024 | 12.90 | 13.04 | 12.89 | 12.98 | 1,022,550 | -0.03(-0.23%) |
Jun 13, 2024 | 12.94 | 13.08 | 12.92 | 13.01 | 757,100 | +0.08(+0.62%) |
Jun 12, 2024 | 13.05 | 13.14 | 12.93 | 12.93 | 929,678 | +0.11(+0.86%) |
Jun 11, 2024 | 12.89 | 12.90 | 12.79 | 12.82 | 1,101,241 | -0.16(-1.23%) |
Jun 10, 2024 | 12.87 | 13.02 | 12.83 | 12.98 | 1,229,616 | +0.01(+0.08%) |
Jun 07, 2024 | 12.85 | 13.07 | 12.80 | 12.97 | 1,055,699 | +0.10(+0.78%) |
Jun 06, 2024 | 12.96 | 13.04 | 12.82 | 12.87 | 953,359 | -0.17(-1.30%) |
Jun 05, 2024 | 13.00 | 13.05 | 12.88 | 13.04 | 634,537 | +0.09(+0.69%) |
Jun 04, 2024 | 12.94 | 13.05 | 12.89 | 12.95 | 527,508 | -0.06(-0.46%) |
Jun 03, 2024 | 12.92 | 13.02 | 12.90 | 13.01 | 530,524 | +0.16(+1.25%) |
May 31, 2024 | 12.81 | 12.90 | 12.73 | 12.85 | 911,446 | +0.11(+0.86%) |
May 30, 2024 | 12.61 | 12.75 | 12.58 | 12.74 | 502,319 | +0.26(+2.08%) |
May 29, 2024 | 12.43 | 12.52 | 12.36 | 12.48 | 707,540 | -0.09(-0.72%) |
May 28, 2024 | 12.63 | 12.70 | 12.53 | 12.57 | 878,688 | +0.00(+0.00%) |
May 24, 2024 | 12.40 | 12.58 | 12.34 | 12.57 | 1,045,586 | +0.25(+2.03%) |
May 23, 2024 | 12.59 | 12.59 | 12.28 | 12.32 | 1,245,021 | -0.29(-2.30%) |
May 22, 2024 | 12.71 | 12.74 | 12.60 | 12.61 | 414,382 | -0.13(-1.02%) |
May 21, 2024 | 12.84 | 12.88 | 12.68 | 12.74 | 1,663,627 | -0.13(-1.01%) |
May 20, 2024 | 13.06 | 13.07 | 12.87 | 12.87 | 724,307 | -0.16(-1.23%) |
May 17, 2024 | 13.02 | 13.08 | 12.94 | 13.03 | 890,204 | +0.05(+0.39%) |
May 16, 2024 | 12.88 | 13.04 | 12.87 | 12.98 | 629,157 | +0.02(+0.15%) |
May 15, 2024 | 13.08 | 13.10 | 12.88 | 12.96 | 816,116 | +0.01(+0.08%) |
May 14, 2024 | 12.94 | 12.98 | 12.86 | 12.95 | 777,717 | +0.18(+1.41%) |
May 13, 2024 | 12.90 | 12.93 | 12.75 | 12.77 | 733,700 | -0.01(-0.08%) |
May 10, 2024 | 12.88 | 12.97 | 12.73 | 12.78 | 1,258,331 | -0.09(-0.70%) |
May 09, 2024 | 12.87 | 12.98 | 12.84 | 12.87 | 785,954 | -0.01(-0.08%) |
May 08, 2024 | 12.91 | 12.97 | 12.84 | 12.88 | 1,141,250 | -0.12(-0.92%) |
May 07, 2024 | 13.25 | 13.36 | 12.95 | 13.00 | 1,147,562 | -0.15(-1.14%) |
May 06, 2024 | 13.21 | 13.27 | 13.08 | 13.15 | 913,740 | +0.06(+0.46%) |
May 03, 2024 | 13.08 | 13.28 | 12.95 | 13.09 | 1,271,073 | +0.21(+1.63%) |
May 02, 2024 | 12.88 | 12.93 | 12.72 | 12.88 | 1,339,951 | +0.15(+1.18%) |