Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 13.00 | 51 | -0.65(-4.76%) | |||
Jul 26, 2024 | 13.71 | 13.71 | 13.15 | 13.65 | 7,050 | +0.15(+1.11%) |
Jul 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 708 | -1.62(-10.71%) |
Jul 23, 2024 | 15.12 | 274 | -0.43(-2.78%) | |||
Jul 22, 2024 | 15.41 | 15.55 | 14.84 | 15.55 | 32,540 | +0.55(+3.69%) |
Jul 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 227 | -0.03(-0.17%) |
Jul 18, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 2,830 | -0.34(-2.24%) |
Jul 17, 2024 | 15.07 | 15.37 | 15.07 | 15.37 | 474 | +0.30(+1.99%) |
Jul 16, 2024 | 14.64 | 15.07 | 14.64 | 15.07 | 9,636 | -0.35(-2.27%) |
Jul 15, 2024 | 15.94 | 16.00 | 15.05 | 15.42 | 33,382 | -0.17(-1.06%) |
Jul 12, 2024 | 14.92 | 15.59 | 14.92 | 15.59 | 936 | +1.29(+8.99%) |
Jul 11, 2024 | 15.05 | 15.05 | 14.30 | 14.30 | 53,720 | -0.46(-3.15%) |
Jul 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 479 | +0.07(+0.48%) |
Jul 09, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 1,291 | -0.12(-0.84%) |
Jul 08, 2024 | 15.00 | 15.01 | 14.82 | 14.82 | 8,952 | -0.45(-2.97%) |
Jul 05, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 3,020 | +0.57(+3.90%) |
Jul 03, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 839 | +0.55(+3.89%) |
Jul 02, 2024 | 14.50 | 14.50 | 14.15 | 14.15 | 10,290 | +0.00(+0.00%) |
Jun 28, 2024 | 14.15 | 130 | -0.50(-3.45%) | |||
Jun 27, 2024 | 14.31 | 14.65 | 14.30 | 14.65 | 12,750 | -0.20(-1.35%) |
Jun 26, 2024 | 14.05 | 14.97 | 14.05 | 14.86 | 17,242 | +0.24(+1.61%) |
Jun 25, 2024 | 14.62 | 14.67 | 14.62 | 14.62 | 9,038 | +0.16(+1.11%) |
Jun 24, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 527 | -0.14(-0.98%) |
Jun 21, 2024 | 15.00 | 15.00 | 14.56 | 14.60 | 2,558 | -0.77(-5.02%) |
Jun 20, 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 491 | +0.63(+4.31%) |
Jun 18, 2024 | 14.69 | 14.74 | 14.69 | 14.74 | 2,109 | +0.21(+1.48%) |
Jun 14, 2024 | 14.53 | 146 | -0.14(-0.97%) | |||
Jun 13, 2024 | 14.60 | 14.67 | 14.60 | 14.67 | 2,949 | +0.15(+1.02%) |
Jun 12, 2024 | 14.55 | 15.00 | 14.52 | 14.52 | 91,724 | -0.18(-1.20%) |
Jun 11, 2024 | 14.90 | 14.90 | 14.55 | 14.70 | 95,902 | +0.63(+4.51%) |
Jun 10, 2024 | 13.80 | 14.06 | 13.80 | 14.06 | 4,915 | +0.45(+3.31%) |
Jun 07, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 1,084 | -1.39(-9.26%) |
Jun 06, 2024 | 14.85 | 15.00 | 14.76 | 15.00 | 41,698 | +0.69(+4.82%) |
Jun 05, 2024 | 13.99 | 14.31 | 13.99 | 14.31 | 1,365 | -0.17(-1.17%) |
Jun 04, 2024 | 14.12 | 14.53 | 14.12 | 14.48 | 303,583 | +0.55(+3.99%) |
Jun 03, 2024 | 13.48 | 14.19 | 13.48 | 13.93 | 69,888 | +0.86(+6.54%) |
May 31, 2024 | 13.46 | 14.06 | 13.07 | 13.07 | 1,734 | -1.24(-8.67%) |
May 30, 2024 | 14.00 | 14.31 | 14.00 | 14.31 | 3,770 | +0.10(+0.67%) |
May 29, 2024 | 14.01 | 14.21 | 14.01 | 14.21 | 355 | -0.67(-4.47%) |
May 28, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 491 | -0.94(-5.94%) |
May 23, 2024 | 15.82 | 22,128 | +0.42(+2.69%) | |||
May 22, 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 3,019 | -0.17(-1.06%) |
May 21, 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 2,109 | -0.30(-1.92%) |
May 20, 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 671 | -0.21(-1.34%) |
May 17, 2024 | 16.11 | 16.36 | 16.09 | 16.09 | 121,405 | -0.27(-1.65%) |
May 16, 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 1,270 | +0.73(+4.67%) |
May 15, 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 764 | +0.38(+2.49%) |
May 14, 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 108,631 | -0.50(-3.16%) |
May 13, 2024 | 15.18 | 15.75 | 15.18 | 15.75 | 2,176 | +0.56(+3.67%) |
May 10, 2024 | 15.62 | 15.62 | 15.19 | 15.19 | 1,361 | -0.04(-0.26%) |
May 09, 2024 | 15.10 | 15.23 | 15.04 | 15.23 | 95,503 | +0.86(+6.00%) |
May 08, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 138,282 | -0.40(-2.72%) |
May 07, 2024 | 14.58 | 14.77 | 14.44 | 14.77 | 1,359 | -0.40(-2.62%) |
May 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 206 | -0.31(-2.02%) |
May 03, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 1,590 | -0.44(-2.76%) |
May 02, 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 18,731 | +2.02(+14.53%) |