Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.53 | 15.87 | 15.11 | 15.22 | 580,646 | -0.31(-2.00%) |
Jul 26, 2024 | 14.89 | 15.56 | 14.72 | 15.53 | 650,655 | +0.83(+5.65%) |
Jul 25, 2024 | 14.58 | 15.04 | 14.52 | 14.70 | 480,806 | +0.22(+1.52%) |
Jul 24, 2024 | 14.65 | 15.06 | 14.41 | 14.48 | 464,701 | -0.30(-2.03%) |
Jul 23, 2024 | 14.03 | 14.93 | 14.02 | 14.78 | 536,069 | +0.63(+4.45%) |
Jul 22, 2024 | 14.33 | 14.35 | 13.70 | 14.15 | 498,560 | -0.09(-0.63%) |
Jul 19, 2024 | 14.10 | 14.27 | 13.84 | 14.24 | 422,069 | +0.16(+1.14%) |
Jul 18, 2024 | 13.83 | 14.24 | 13.77 | 14.08 | 510,416 | +0.15(+1.08%) |
Jul 17, 2024 | 13.32 | 13.97 | 13.32 | 13.93 | 585,412 | +0.42(+3.11%) |
Jul 16, 2024 | 12.99 | 13.56 | 12.93 | 13.51 | 481,761 | +0.73(+5.71%) |
Jul 15, 2024 | 12.64 | 12.93 | 12.59 | 12.78 | 454,454 | +0.13(+1.03%) |
Jul 12, 2024 | 12.65 | 12.77 | 12.37 | 12.65 | 367,774 | +0.15(+1.20%) |
Jul 11, 2024 | 12.19 | 12.59 | 12.05 | 12.50 | 405,312 | +0.57(+4.78%) |
Jul 10, 2024 | 12.08 | 12.29 | 11.92 | 11.93 | 392,558 | -0.04(-0.33%) |
Jul 09, 2024 | 12.35 | 12.36 | 11.88 | 11.97 | 385,160 | -0.42(-3.39%) |
Jul 08, 2024 | 12.57 | 12.83 | 12.33 | 12.39 | 383,400 | -0.02(-0.16%) |
Jul 05, 2024 | 12.22 | 12.47 | 12.08 | 12.41 | 552,573 | +0.15(+1.22%) |
Jul 03, 2024 | 12.65 | 12.67 | 12.25 | 12.26 | 273,689 | -0.36(-2.85%) |
Jul 02, 2024 | 12.83 | 12.95 | 12.59 | 12.62 | 358,125 | -0.17(-1.33%) |
Jul 01, 2024 | 13.07 | 13.29 | 12.64 | 12.79 | 536,742 | -0.31(-2.37%) |
Jun 28, 2024 | 12.96 | 13.28 | 12.85 | 13.10 | 818,843 | +0.20(+1.55%) |
Jun 27, 2024 | 13.22 | 13.25 | 12.75 | 12.90 | 635,529 | -0.32(-2.42%) |
Jun 26, 2024 | 12.93 | 13.29 | 12.90 | 13.22 | 552,000 | +0.02(+0.15%) |
Jun 25, 2024 | 13.19 | 13.35 | 12.98 | 13.20 | 488,819 | -0.06(-0.45%) |
Jun 24, 2024 | 13.45 | 13.68 | 13.25 | 13.26 | 474,095 | -0.15(-1.12%) |
Jun 21, 2024 | 13.52 | 13.68 | 13.26 | 13.41 | 1,710,020 | -0.04(-0.30%) |
Jun 20, 2024 | 13.63 | 13.75 | 13.43 | 13.45 | 612,240 | -0.22(-1.61%) |
Jun 18, 2024 | 13.58 | 13.81 | 13.52 | 13.67 | 548,465 | +0.02(+0.15%) |
Jun 17, 2024 | 12.99 | 13.67 | 12.81 | 13.65 | 1,660,630 | +0.44(+3.33%) |
Jun 14, 2024 | 13.49 | 13.51 | 13.04 | 13.21 | 470,361 | -0.41(-3.01%) |
Jun 13, 2024 | 13.84 | 13.93 | 13.40 | 13.62 | 385,657 | -0.19(-1.38%) |
Jun 12, 2024 | 14.48 | 14.67 | 13.79 | 13.81 | 582,219 | -0.35(-2.47%) |
Jun 11, 2024 | 14.19 | 14.27 | 13.90 | 14.16 | 641,388 | -0.14(-0.98%) |
Jun 10, 2024 | 14.65 | 14.69 | 14.11 | 14.30 | 696,274 | -0.41(-2.79%) |
Jun 07, 2024 | 15.24 | 15.31 | 14.25 | 14.71 | 1,109,639 | -0.83(-5.34%) |
Jun 06, 2024 | 13.57 | 15.64 | 13.50 | 15.54 | 1,754,877 | +2.14(+15.97%) |
Jun 05, 2024 | 12.86 | 13.77 | 12.60 | 13.40 | 1,844,884 | +1.26(+10.38%) |
Jun 04, 2024 | 12.27 | 12.42 | 12.05 | 12.14 | 782,443 | -0.18(-1.46%) |
Jun 03, 2024 | 12.07 | 12.35 | 12.01 | 12.32 | 509,352 | +0.31(+2.58%) |
May 31, 2024 | 11.76 | 12.08 | 11.73 | 12.01 | 869,839 | +0.26(+2.21%) |
May 30, 2024 | 11.60 | 11.88 | 11.53 | 11.75 | 448,757 | +0.22(+1.91%) |
May 29, 2024 | 11.66 | 11.84 | 11.46 | 11.53 | 510,010 | -0.26(-2.21%) |
May 28, 2024 | 11.89 | 12.05 | 11.64 | 11.79 | 485,443 | -0.03(-0.25%) |
May 24, 2024 | 12.09 | 12.09 | 11.53 | 11.82 | 630,787 | -0.20(-1.66%) |
May 23, 2024 | 12.16 | 12.34 | 11.85 | 12.02 | 920,530 | -0.24(-1.96%) |
May 22, 2024 | 11.74 | 12.33 | 11.65 | 12.26 | 1,444,207 | +1.11(+9.96%) |
May 21, 2024 | 11.05 | 11.28 | 10.97 | 11.15 | 490,923 | +0.05(+0.45%) |
May 20, 2024 | 11.18 | 11.33 | 11.09 | 11.10 | 649,419 | -0.11(-0.98%) |
May 17, 2024 | 11.09 | 11.48 | 10.91 | 11.21 | 666,311 | +0.17(+1.54%) |
May 16, 2024 | 10.56 | 11.08 | 10.50 | 11.04 | 750,272 | +0.48(+4.55%) |
May 15, 2024 | 10.47 | 10.59 | 10.23 | 10.56 | 470,834 | +0.19(+1.83%) |
May 14, 2024 | 10.16 | 10.44 | 10.16 | 10.37 | 539,398 | +0.37(+3.70%) |
May 13, 2024 | 10.21 | 10.46 | 10.00 | 10.00 | 869,549 | -0.08(-0.79%) |
May 10, 2024 | 9.930 | 10.09 | 9.800 | 10.08 | 466,064 | +0.22(+2.23%) |
May 09, 2024 | 9.720 | 9.870 | 9.660 | 9.860 | 830,201 | +0.18(+1.86%) |
May 08, 2024 | 9.510 | 9.725 | 9.510 | 9.680 | 366,689 | +0.02(+0.21%) |
May 07, 2024 | 9.780 | 9.900 | 9.440 | 9.660 | 866,211 | -0.03(-0.31%) |
May 06, 2024 | 9.650 | 9.790 | 9.606 | 9.690 | 404,875 | +0.13(+1.36%) |
May 03, 2024 | 9.560 | 9.680 | 9.460 | 9.560 | 465,319 | +0.15(+1.59%) |
May 02, 2024 | 9.140 | 9.490 | 9.065 | 9.410 | 611,817 | +0.37(+4.09%) |