Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 14.77 | 15.30 | 14.46 | 15.28 | 926,327 | +0.70(+4.80%) |
Jul 10, 2024 | 14.20 | 14.97 | 13.92 | 14.58 | 1,666,733 | +0.75(+5.42%) |
Jul 09, 2024 | 14.49 | 14.49 | 13.16 | 13.83 | 1,370,221 | -0.72(-4.95%) |
Jul 08, 2024 | 14.49 | 15.15 | 14.43 | 14.55 | 780,492 | +0.14(+0.97%) |
Jul 05, 2024 | 15.23 | 15.38 | 14.17 | 14.41 | 1,279,566 | -0.83(-5.45%) |
Jul 03, 2024 | 15.34 | 15.47 | 15.10 | 15.24 | 326,670 | +0.05(+0.33%) |
Jul 02, 2024 | 15.46 | 15.58 | 14.88 | 15.19 | 510,235 | -0.30(-1.94%) |
Jul 01, 2024 | 15.27 | 15.65 | 15.18 | 15.49 | 761,678 | +0.19(+1.24%) |
Jun 28, 2024 | 15.17 | 15.45 | 14.69 | 15.30 | 3,856,354 | +0.26(+1.73%) |
Jun 27, 2024 | 14.82 | 15.11 | 14.28 | 15.04 | 826,777 | +0.15(+1.01%) |
Jun 26, 2024 | 14.21 | 15.00 | 14.06 | 14.89 | 738,772 | +0.64(+4.49%) |
Jun 25, 2024 | 14.32 | 14.60 | 14.19 | 14.25 | 620,863 | -0.14(-0.97%) |
Jun 24, 2024 | 14.67 | 15.01 | 14.29 | 14.39 | 546,254 | -0.46(-3.10%) |
Jun 21, 2024 | 14.51 | 14.87 | 14.23 | 14.85 | 828,554 | +0.20(+1.37%) |
Jun 20, 2024 | 15.00 | 15.05 | 14.46 | 14.65 | 605,556 | -0.27(-1.81%) |
Jun 18, 2024 | 15.25 | 15.54 | 14.90 | 14.92 | 511,988 | -0.36(-2.36%) |
Jun 17, 2024 | 14.72 | 15.28 | 14.61 | 15.28 | 573,935 | +0.41(+2.76%) |
Jun 14, 2024 | 15.50 | 15.58 | 14.71 | 14.87 | 889,155 | -0.85(-5.41%) |
Jun 13, 2024 | 16.29 | 16.33 | 15.68 | 15.72 | 845,531 | -0.64(-3.91%) |
Jun 12, 2024 | 16.08 | 16.76 | 15.73 | 16.36 | 1,041,151 | +0.60(+3.81%) |
Jun 11, 2024 | 14.32 | 15.92 | 14.31 | 15.76 | 1,147,955 | +1.44(+10.06%) |
Jun 10, 2024 | 14.31 | 14.63 | 14.04 | 14.32 | 920,686 | +0.14(+0.99%) |
Jun 07, 2024 | 14.16 | 14.48 | 14.08 | 14.18 | 424,273 | -0.22(-1.53%) |
Jun 06, 2024 | 14.38 | 14.70 | 14.16 | 14.40 | 743,233 | -0.04(-0.28%) |
Jun 05, 2024 | 15.11 | 15.31 | 14.35 | 14.44 | 776,482 | -0.59(-3.93%) |
Jun 04, 2024 | 15.53 | 15.64 | 14.73 | 15.03 | 732,176 | -0.65(-4.15%) |
Jun 03, 2024 | 16.28 | 16.43 | 15.53 | 15.68 | 799,800 | -0.15(-0.95%) |
May 31, 2024 | 15.88 | 16.18 | 15.71 | 15.83 | 957,341 | -0.01(-0.06%) |
May 30, 2024 | 15.20 | 16.05 | 15.17 | 15.84 | 822,294 | +0.84(+5.60%) |
May 29, 2024 | 15.31 | 15.46 | 14.99 | 15.00 | 1,096,760 | -0.72(-4.58%) |
May 28, 2024 | 16.51 | 17.22 | 15.28 | 15.72 | 1,575,386 | -0.72(-4.38%) |
May 24, 2024 | 16.49 | 16.63 | 16.10 | 16.44 | 653,169 | +0.09(+0.55%) |
May 23, 2024 | 16.60 | 16.74 | 16.03 | 16.35 | 927,155 | -0.16(-0.97%) |
May 22, 2024 | 16.66 | 17.11 | 16.17 | 16.51 | 1,111,558 | -0.32(-1.90%) |
May 21, 2024 | 16.87 | 17.37 | 16.53 | 16.83 | 1,460,657 | -0.22(-1.29%) |
May 20, 2024 | 16.72 | 17.47 | 16.50 | 17.05 | 1,389,324 | +0.26(+1.55%) |
May 17, 2024 | 16.40 | 16.99 | 16.02 | 16.79 | 1,249,924 | +0.39(+2.38%) |
May 16, 2024 | 16.64 | 16.90 | 16.04 | 16.40 | 1,094,909 | -0.24(-1.44%) |
May 15, 2024 | 16.95 | 17.57 | 16.59 | 16.64 | 1,737,354 | -0.25(-1.48%) |
May 14, 2024 | 15.51 | 17.42 | 15.50 | 16.89 | 3,734,445 | +1.78(+11.78%) |
May 13, 2024 | 13.18 | 15.41 | 12.72 | 15.11 | 3,486,246 | +2.14(+16.50%) |
May 10, 2024 | 11.80 | 14.00 | 11.79 | 12.97 | 6,093,194 | +2.47(+23.52%) |
May 09, 2024 | 11.03 | 11.03 | 10.09 | 10.50 | 2,198,087 | -0.23(-2.14%) |
May 08, 2024 | 10.88 | 10.97 | 10.55 | 10.73 | 987,867 | -0.21(-1.92%) |
May 07, 2024 | 10.98 | 11.49 | 10.87 | 10.94 | 1,045,653 | -0.03(-0.27%) |
May 06, 2024 | 11.23 | 11.38 | 10.87 | 10.97 | 906,947 | -0.25(-2.23%) |
May 03, 2024 | 11.59 | 11.66 | 11.03 | 11.22 | 730,863 | -0.06(-0.53%) |
May 02, 2024 | 11.41 | 11.44 | 11.00 | 11.28 | 667,046 | +0.16(+1.44%) |