Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.44 | 13.62 | 13.20 | 13.44 | 1,212,227 | -0.02(-0.15%) |
Jul 29, 2024 | 13.39 | 13.53 | 13.14 | 13.46 | 1,074,814 | +0.16(+1.20%) |
Jul 26, 2024 | 13.26 | 13.37 | 13.12 | 13.30 | 883,429 | +0.26(+1.99%) |
Jul 25, 2024 | 13.13 | 13.38 | 12.91 | 13.04 | 423,835 | -0.08(-0.61%) |
Jul 24, 2024 | 13.64 | 13.66 | 13.01 | 13.12 | 987,644 | -0.62(-4.51%) |
Jul 23, 2024 | 13.78 | 14.02 | 13.72 | 13.74 | 647,168 | -0.06(-0.43%) |
Jul 22, 2024 | 13.68 | 13.84 | 13.49 | 13.80 | 676,764 | +0.25(+1.85%) |
Jul 19, 2024 | 13.47 | 13.64 | 13.37 | 13.55 | 555,869 | +0.05(+0.37%) |
Jul 18, 2024 | 13.98 | 14.13 | 13.50 | 13.50 | 837,445 | -0.45(-3.23%) |
Jul 17, 2024 | 14.08 | 14.26 | 13.85 | 13.95 | 804,548 | -0.32(-2.24%) |
Jul 16, 2024 | 14.02 | 14.49 | 13.95 | 14.27 | 907,431 | +0.31(+2.22%) |
Jul 15, 2024 | 13.90 | 13.97 | 13.75 | 13.96 | 616,516 | +0.08(+0.58%) |
Jul 12, 2024 | 13.70 | 13.91 | 13.61 | 13.88 | 936,692 | +0.20(+1.46%) |
Jul 11, 2024 | 13.63 | 13.94 | 13.51 | 13.68 | 602,290 | +0.27(+2.01%) |
Jul 10, 2024 | 13.79 | 13.92 | 13.38 | 13.41 | 778,826 | -0.36(-2.61%) |
Jul 09, 2024 | 13.85 | 13.99 | 13.66 | 13.77 | 443,713 | -0.09(-0.65%) |
Jul 08, 2024 | 13.65 | 13.97 | 13.55 | 13.86 | 552,235 | +0.21(+1.54%) |
Jul 05, 2024 | 13.60 | 13.81 | 13.60 | 13.65 | 881,781 | -0.02(-0.15%) |
Jul 03, 2024 | 13.80 | 13.80 | 13.61 | 13.67 | 259,480 | -0.06(-0.44%) |
Jul 02, 2024 | 13.78 | 13.94 | 13.52 | 13.73 | 566,972 | -0.21(-1.51%) |
Jul 01, 2024 | 13.73 | 14.21 | 13.67 | 13.94 | 542,256 | +0.25(+1.83%) |
Jun 28, 2024 | 13.78 | 13.83 | 13.61 | 13.69 | 721,269 | -0.06(-0.44%) |
Jun 27, 2024 | 13.46 | 13.79 | 13.43 | 13.75 | 652,837 | +0.26(+1.93%) |
Jun 26, 2024 | 13.74 | 13.76 | 13.41 | 13.49 | 506,505 | -0.26(-1.89%) |
Jun 25, 2024 | 13.73 | 13.76 | 13.56 | 13.75 | 437,892 | +0.01(+0.07%) |
Jun 24, 2024 | 13.70 | 13.89 | 13.68 | 13.74 | 684,137 | +0.02(+0.15%) |
Jun 21, 2024 | 13.23 | 13.73 | 13.19 | 13.72 | 1,231,949 | +0.39(+2.93%) |
Jun 20, 2024 | 13.61 | 13.66 | 13.10 | 13.33 | 1,225,866 | -0.27(-1.99%) |
Jun 18, 2024 | 14.34 | 14.40 | 13.59 | 13.60 | 1,462,302 | -0.79(-5.49%) |
Jun 17, 2024 | 14.62 | 14.74 | 14.04 | 14.39 | 996,970 | -0.28(-1.91%) |
Jun 14, 2024 | 14.72 | 14.94 | 14.63 | 14.67 | 733,025 | -0.18(-1.21%) |
Jun 13, 2024 | 15.22 | 15.33 | 14.82 | 14.85 | 653,104 | -0.38(-2.50%) |
Jun 12, 2024 | 15.40 | 15.42 | 15.17 | 15.23 | 936,886 | +0.20(+1.33%) |
Jun 11, 2024 | 14.96 | 15.16 | 14.72 | 15.03 | 871,454 | -0.06(-0.40%) |
Jun 10, 2024 | 14.62 | 15.24 | 14.62 | 15.09 | 916,916 | +0.36(+2.44%) |
Jun 07, 2024 | 14.55 | 14.84 | 14.52 | 14.73 | 586,422 | +0.01(+0.07%) |
Jun 06, 2024 | 14.86 | 14.98 | 14.66 | 14.72 | 903,083 | -0.16(-1.08%) |
Jun 05, 2024 | 14.66 | 15.11 | 14.49 | 14.88 | 1,003,585 | +0.33(+2.27%) |
Jun 04, 2024 | 14.61 | 14.70 | 14.48 | 14.55 | 554,432 | -0.08(-0.55%) |
Jun 03, 2024 | 14.64 | 14.75 | 14.49 | 14.63 | 864,674 | +0.09(+0.62%) |
May 31, 2024 | 14.97 | 15.05 | 14.30 | 14.54 | 1,299,352 | -0.39(-2.61%) |
May 30, 2024 | 15.27 | 15.34 | 14.79 | 14.93 | 1,245,686 | -0.37(-2.42%) |
May 29, 2024 | 15.02 | 15.61 | 14.95 | 15.30 | 1,086,903 | +0.02(+0.13%) |
May 28, 2024 | 15.25 | 15.31 | 15.10 | 15.28 | 1,045,247 | +0.13(+0.86%) |
May 24, 2024 | 15.10 | 15.50 | 14.94 | 15.15 | 2,954,240 | +0.65(+4.48%) |
May 23, 2024 | 14.66 | 14.81 | 14.42 | 14.50 | 1,777,050 | +0.03(+0.21%) |
May 22, 2024 | 14.54 | 14.76 | 14.33 | 14.47 | 841,670 | -0.14(-0.96%) |
May 21, 2024 | 15.09 | 15.26 | 14.52 | 14.61 | 1,289,731 | -0.70(-4.57%) |
May 20, 2024 | 15.29 | 15.34 | 14.98 | 15.31 | 913,252 | -0.11(-0.71%) |
May 17, 2024 | 15.22 | 15.65 | 14.89 | 15.42 | 2,425,038 | +0.32(+2.12%) |
May 16, 2024 | 14.05 | 15.13 | 14.00 | 15.10 | 5,040,232 | +2.32(+18.15%) |
May 15, 2024 | 12.85 | 12.89 | 12.46 | 12.78 | 4,040,514 | +0.13(+1.03%) |
May 14, 2024 | 13.21 | 13.34 | 12.62 | 12.65 | 3,299,694 | -0.44(-3.36%) |
May 13, 2024 | 13.24 | 13.58 | 13.03 | 13.09 | 1,895,060 | -0.05(-0.38%) |
May 10, 2024 | 13.54 | 13.60 | 13.13 | 13.14 | 1,061,603 | -0.30(-2.23%) |
May 09, 2024 | 13.57 | 13.71 | 13.30 | 13.44 | 903,057 | -0.13(-0.96%) |
May 08, 2024 | 13.62 | 13.67 | 13.44 | 13.57 | 816,228 | -0.27(-1.95%) |
May 07, 2024 | 14.08 | 14.10 | 13.75 | 13.84 | 489,004 | -0.24(-1.70%) |
May 06, 2024 | 13.63 | 14.08 | 13.59 | 14.08 | 694,894 | +0.59(+4.37%) |
May 03, 2024 | 13.60 | 13.69 | 13.35 | 13.49 | 534,929 | +0.20(+1.50%) |
May 02, 2024 | 13.44 | 13.46 | 13.11 | 13.29 | 547,155 | +0.08(+0.61%) |