Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.05 | 15.08 | 14.52 | 14.95 | 552,186 | +0.20(+1.36%) |
Jul 25, 2024 | 14.13 | 15.04 | 14.03 | 14.75 | 488,255 | +0.60(+4.24%) |
Jul 24, 2024 | 15.00 | 15.27 | 14.01 | 14.15 | 916,524 | -1.13(-7.40%) |
Jul 23, 2024 | 15.00 | 15.62 | 14.76 | 15.28 | 981,783 | +0.14(+0.92%) |
Jul 22, 2024 | 14.81 | 15.19 | 14.29 | 15.14 | 541,352 | +0.48(+3.27%) |
Jul 19, 2024 | 14.46 | 15.02 | 14.12 | 14.66 | 777,340 | +0.32(+2.23%) |
Jul 18, 2024 | 14.68 | 15.50 | 14.28 | 14.34 | 1,215,564 | -0.35(-2.38%) |
Jul 17, 2024 | 14.61 | 15.19 | 13.92 | 14.69 | 824,435 | -0.40(-2.65%) |
Jul 16, 2024 | 13.99 | 15.12 | 13.99 | 15.09 | 2,149,827 | +1.13(+8.09%) |
Jul 15, 2024 | 13.17 | 14.06 | 12.92 | 13.96 | 1,131,067 | +0.94(+7.22%) |
Jul 12, 2024 | 13.10 | 13.33 | 12.78 | 13.02 | 587,871 | -0.03(-0.23%) |
Jul 11, 2024 | 12.75 | 13.11 | 12.40 | 13.05 | 900,648 | +0.63(+5.07%) |
Jul 10, 2024 | 13.16 | 13.16 | 12.40 | 12.42 | 613,034 | -0.68(-5.15%) |
Jul 09, 2024 | 13.30 | 13.54 | 13.07 | 13.10 | 480,131 | -0.21(-1.54%) |
Jul 08, 2024 | 13.30 | 13.49 | 13.07 | 13.30 | 575,399 | +0.03(+0.23%) |
Jul 05, 2024 | 13.50 | 13.54 | 12.91 | 13.27 | 715,961 | -0.37(-2.71%) |
Jul 03, 2024 | 13.48 | 13.67 | 13.24 | 13.64 | 572,947 | +0.14(+1.04%) |
Jul 02, 2024 | 13.16 | 13.53 | 12.53 | 13.50 | 1,096,324 | +0.17(+1.28%) |
Jul 01, 2024 | 12.75 | 13.35 | 12.55 | 13.33 | 1,395,800 | +0.57(+4.47%) |
Jun 28, 2024 | 12.73 | 12.91 | 12.46 | 12.76 | 7,718,881 | +0.08(+0.63%) |
Jun 27, 2024 | 12.17 | 12.81 | 12.10 | 12.68 | 843,434 | +0.43(+3.51%) |
Jun 26, 2024 | 11.95 | 12.55 | 11.91 | 12.25 | 749,688 | +0.24(+2.00%) |
Jun 25, 2024 | 11.86 | 12.38 | 11.86 | 12.01 | 744,563 | +0.07(+0.59%) |
Jun 24, 2024 | 11.83 | 12.09 | 11.63 | 11.94 | 663,949 | +0.04(+0.34%) |
Jun 21, 2024 | 11.97 | 12.20 | 11.75 | 11.90 | 955,037 | -0.15(-1.24%) |
Jun 20, 2024 | 12.25 | 12.30 | 11.81 | 12.05 | 532,420 | -0.22(-1.79%) |
Jun 18, 2024 | 11.80 | 12.47 | 11.77 | 12.27 | 501,811 | +0.35(+2.94%) |
Jun 17, 2024 | 12.40 | 12.50 | 11.85 | 11.92 | 799,669 | -0.48(-3.87%) |
Jun 14, 2024 | 12.89 | 12.95 | 12.34 | 12.40 | 499,682 | -0.48(-3.73%) |
Jun 13, 2024 | 13.40 | 13.74 | 12.62 | 12.88 | 658,899 | -0.43(-3.23%) |
Jun 12, 2024 | 12.50 | 13.57 | 12.50 | 13.31 | 1,716,678 | +1.22(+10.09%) |
Jun 11, 2024 | 11.95 | 12.10 | 11.77 | 12.09 | 595,601 | -0.01(-0.08%) |
Jun 10, 2024 | 12.07 | 12.46 | 11.87 | 12.10 | 612,426 | -0.25(-2.02%) |
Jun 07, 2024 | 12.01 | 12.49 | 12.00 | 12.35 | 741,269 | -0.05(-0.40%) |
Jun 06, 2024 | 11.98 | 12.49 | 11.70 | 12.40 | 1,039,832 | +0.59(+5.00%) |
Jun 05, 2024 | 11.16 | 11.88 | 11.16 | 11.81 | 918,542 | +0.70(+6.30%) |
Jun 04, 2024 | 11.00 | 11.46 | 10.95 | 11.11 | 724,220 | -0.06(-0.54%) |
Jun 03, 2024 | 11.96 | 11.97 | 11.13 | 11.17 | 874,589 | -0.64(-5.42%) |
May 31, 2024 | 11.62 | 11.81 | 11.21 | 11.81 | 1,064,870 | +0.22(+1.90%) |
May 30, 2024 | 11.90 | 12.09 | 11.50 | 11.59 | 538,271 | -0.25(-2.11%) |
May 29, 2024 | 11.48 | 11.92 | 11.41 | 11.84 | 562,105 | +0.08(+0.68%) |
May 28, 2024 | 11.81 | 12.38 | 11.62 | 11.76 | 1,163,826 | +0.14(+1.20%) |
May 24, 2024 | 11.23 | 11.79 | 10.85 | 11.62 | 1,275,429 | +0.20(+1.75%) |
May 23, 2024 | 11.85 | 11.85 | 11.29 | 11.42 | 567,834 | -0.34(-2.89%) |
May 22, 2024 | 11.62 | 12.29 | 11.60 | 11.76 | 771,591 | +0.09(+0.77%) |
May 21, 2024 | 11.65 | 11.86 | 11.36 | 11.67 | 595,763 | -0.19(-1.60%) |
May 20, 2024 | 11.75 | 11.95 | 11.48 | 11.86 | 596,266 | -0.04(-0.34%) |
May 17, 2024 | 11.76 | 12.09 | 11.52 | 11.90 | 635,459 | +0.11(+0.93%) |
May 16, 2024 | 12.16 | 12.26 | 11.71 | 11.79 | 637,149 | -0.39(-3.20%) |
May 15, 2024 | 12.57 | 12.65 | 11.97 | 12.18 | 471,465 | -0.08(-0.65%) |
May 14, 2024 | 12.14 | 12.45 | 11.98 | 12.26 | 1,114,483 | +0.32(+2.68%) |
May 13, 2024 | 12.80 | 12.80 | 11.85 | 11.94 | 1,036,780 | -0.74(-5.84%) |
May 10, 2024 | 12.56 | 12.99 | 12.00 | 12.68 | 1,590,953 | +0.08(+0.63%) |
May 09, 2024 | 12.15 | 13.22 | 11.83 | 12.60 | 4,226,254 | +2.10(+20.00%) |
May 08, 2024 | 10.60 | 10.69 | 10.38 | 10.50 | 890,490 | -0.25(-2.33%) |
May 07, 2024 | 10.90 | 11.22 | 10.61 | 10.75 | 782,157 | -0.21(-1.92%) |
May 06, 2024 | 10.53 | 11.07 | 10.47 | 10.96 | 889,601 | +0.55(+5.28%) |
May 03, 2024 | 10.66 | 10.95 | 10.34 | 10.41 | 743,055 | +0.07(+0.68%) |
May 02, 2024 | 10.00 | 10.35 | 9.710 | 10.34 | 661,203 | +0.57(+5.83%) |