Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.47 | 15.51 | 14.66 | 14.88 | 833,547 | -0.20(-1.33%) |
Jul 25, 2024 | 15.33 | 15.75 | 15.06 | 15.08 | 632,059 | -0.10(-0.66%) |
Jul 24, 2024 | 14.78 | 15.45 | 14.67 | 15.18 | 703,297 | +0.25(+1.67%) |
Jul 23, 2024 | 14.60 | 15.27 | 14.60 | 14.93 | 1,134,649 | +0.13(+0.88%) |
Jul 22, 2024 | 14.60 | 14.95 | 14.48 | 14.80 | 839,999 | +0.29(+2.00%) |
Jul 19, 2024 | 14.81 | 14.89 | 14.48 | 14.51 | 625,199 | -0.23(-1.56%) |
Jul 18, 2024 | 15.35 | 15.70 | 14.60 | 14.74 | 588,657 | -0.76(-4.90%) |
Jul 17, 2024 | 15.65 | 15.98 | 15.45 | 15.50 | 646,109 | -0.34(-2.15%) |
Jul 16, 2024 | 14.93 | 15.88 | 14.93 | 15.84 | 1,006,449 | +1.01(+6.81%) |
Jul 15, 2024 | 14.96 | 15.11 | 14.78 | 14.83 | 654,188 | +0.04(+0.27%) |
Jul 12, 2024 | 14.62 | 14.89 | 14.41 | 14.79 | 973,479 | +0.44(+3.07%) |
Jul 11, 2024 | 14.01 | 14.78 | 13.96 | 14.35 | 821,473 | +0.83(+6.14%) |
Jul 10, 2024 | 13.42 | 13.55 | 13.25 | 13.52 | 619,698 | +0.12(+0.90%) |
Jul 09, 2024 | 13.56 | 13.70 | 13.21 | 13.40 | 524,575 | -0.31(-2.26%) |
Jul 08, 2024 | 13.61 | 13.87 | 13.58 | 13.71 | 519,701 | +0.13(+0.96%) |
Jul 05, 2024 | 13.62 | 13.74 | 13.53 | 13.58 | 337,299 | -0.15(-1.09%) |
Jul 03, 2024 | 13.76 | 13.79 | 13.58 | 13.73 | 257,724 | +0.00(+0.00%) |
Jul 02, 2024 | 14.00 | 14.20 | 13.68 | 13.73 | 583,787 | -0.20(-1.44%) |
Jul 01, 2024 | 13.95 | 14.31 | 13.84 | 13.93 | 958,106 | +0.06(+0.43%) |
Jun 28, 2024 | 13.52 | 14.01 | 13.28 | 13.87 | 1,958,114 | +0.53(+3.97%) |
Jun 27, 2024 | 13.37 | 13.56 | 13.13 | 13.34 | 596,950 | +0.06(+0.45%) |
Jun 26, 2024 | 13.00 | 13.30 | 12.93 | 13.28 | 497,780 | +0.20(+1.53%) |
Jun 25, 2024 | 13.11 | 13.17 | 13.00 | 13.08 | 368,114 | -0.09(-0.68%) |
Jun 24, 2024 | 13.20 | 13.33 | 13.09 | 13.17 | 506,981 | +0.00(+0.00%) |
Jun 21, 2024 | 13.05 | 13.26 | 12.99 | 13.17 | 1,464,111 | +0.16(+1.23%) |
Jun 20, 2024 | 13.00 | 13.16 | 12.93 | 13.01 | 458,305 | +0.00(+0.00%) |
Jun 18, 2024 | 13.05 | 13.20 | 12.99 | 13.01 | 586,067 | -0.09(-0.69%) |
Jun 17, 2024 | 13.11 | 13.25 | 12.99 | 13.10 | 665,225 | -0.08(-0.61%) |
Jun 14, 2024 | 13.14 | 13.39 | 13.02 | 13.18 | 716,758 | -0.24(-1.79%) |
Jun 13, 2024 | 14.06 | 14.09 | 13.28 | 13.42 | 737,836 | -0.64(-4.55%) |
Jun 12, 2024 | 13.80 | 14.38 | 13.53 | 14.06 | 960,394 | +0.90(+6.84%) |
Jun 11, 2024 | 13.13 | 13.32 | 12.99 | 13.16 | 746,221 | -0.16(-1.20%) |
Jun 10, 2024 | 12.81 | 13.36 | 12.78 | 13.32 | 966,915 | +0.31(+2.38%) |
Jun 07, 2024 | 12.95 | 13.28 | 12.79 | 13.01 | 878,666 | -0.12(-0.91%) |
Jun 06, 2024 | 13.34 | 13.69 | 13.03 | 13.13 | 973,245 | -0.32(-2.38%) |
Jun 05, 2024 | 13.42 | 13.56 | 13.12 | 13.45 | 789,995 | +0.15(+1.13%) |
Jun 04, 2024 | 13.48 | 13.61 | 13.28 | 13.30 | 677,227 | -0.22(-1.63%) |
Jun 03, 2024 | 13.88 | 13.97 | 13.42 | 13.52 | 703,613 | -0.19(-1.39%) |
May 31, 2024 | 14.09 | 14.26 | 13.64 | 13.71 | 679,145 | -0.29(-2.07%) |
May 30, 2024 | 13.99 | 14.17 | 13.84 | 14.00 | 409,955 | +0.17(+1.23%) |
May 29, 2024 | 13.85 | 14.02 | 13.78 | 13.83 | 346,165 | -0.30(-2.12%) |
May 28, 2024 | 14.30 | 14.46 | 14.07 | 14.13 | 490,869 | -0.11(-0.77%) |
May 24, 2024 | 13.98 | 14.33 | 13.90 | 14.24 | 519,454 | +0.35(+2.52%) |
May 23, 2024 | 14.50 | 14.51 | 13.85 | 13.89 | 456,890 | -0.55(-3.81%) |
May 22, 2024 | 14.68 | 14.86 | 14.31 | 14.44 | 583,669 | -0.34(-2.30%) |
May 21, 2024 | 14.78 | 14.90 | 14.60 | 14.78 | 331,477 | -0.13(-0.87%) |
May 20, 2024 | 14.74 | 14.97 | 14.64 | 14.91 | 593,644 | +0.11(+0.74%) |
May 17, 2024 | 15.04 | 15.04 | 14.48 | 14.80 | 639,983 | -0.19(-1.27%) |
May 16, 2024 | 15.00 | 15.18 | 14.86 | 14.99 | 639,930 | -0.14(-0.93%) |
May 15, 2024 | 15.74 | 15.97 | 15.03 | 15.13 | 1,091,515 | -0.27(-1.75%) |
May 14, 2024 | 15.98 | 16.12 | 15.31 | 15.40 | 583,110 | -0.23(-1.47%) |
May 13, 2024 | 15.91 | 16.05 | 15.60 | 15.63 | 403,592 | -0.14(-0.89%) |
May 10, 2024 | 15.56 | 15.93 | 15.45 | 15.77 | 601,099 | +0.27(+1.74%) |
May 09, 2024 | 15.10 | 15.50 | 14.86 | 15.50 | 460,200 | +0.37(+2.45%) |
May 08, 2024 | 15.31 | 15.52 | 15.03 | 15.13 | 429,959 | -0.44(-2.83%) |
May 07, 2024 | 15.46 | 15.69 | 15.36 | 15.57 | 558,726 | +0.06(+0.39%) |
May 06, 2024 | 15.41 | 15.75 | 15.33 | 15.51 | 562,527 | +0.21(+1.37%) |
May 03, 2024 | 15.07 | 15.39 | 14.90 | 15.30 | 875,937 | +0.58(+3.94%) |
May 02, 2024 | 14.03 | 14.75 | 13.69 | 14.72 | 1,156,180 | +0.76(+5.44%) |