Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 14.75 | 15.00 | 14.05 | 14.13 | 5,116 | -0.61(-4.14%) |
Jul 17, 2024 | 14.51 | 14.98 | 14.51 | 14.74 | 6,174 | +0.29(+1.97%) |
Jul 16, 2024 | 13.40 | 14.70 | 13.40 | 14.46 | 14,765 | +1.03(+7.63%) |
Jul 15, 2024 | 13.40 | 13.55 | 13.26 | 13.43 | 6,976 | +0.24(+1.82%) |
Jul 12, 2024 | 13.35 | 13.45 | 13.19 | 13.19 | 4,038 | -0.16(-1.20%) |
Jul 11, 2024 | 13.19 | 13.37 | 13.19 | 13.35 | 4,417 | +0.16(+1.21%) |
Jul 10, 2024 | 13.16 | 13.55 | 13.15 | 13.19 | 7,246 | -0.05(-0.38%) |
Jul 09, 2024 | 13.66 | 14.72 | 13.16 | 13.24 | 6,603 | -0.15(-1.12%) |
Jul 08, 2024 | 13.32 | 14.96 | 13.32 | 13.39 | 21,621 | +0.19(+1.44%) |
Jul 05, 2024 | 13.26 | 13.55 | 13.10 | 13.20 | 11,296 | +0.10(+0.76%) |
Jul 03, 2024 | 13.24 | 13.54 | 13.10 | 13.10 | 6,264 | -0.08(-0.61%) |
Jul 02, 2024 | 13.69 | 13.77 | 13.18 | 13.18 | 14,269 | -0.32(-2.37%) |
Jul 01, 2024 | 13.65 | 13.67 | 13.41 | 13.50 | 7,848 | -0.15(-1.10%) |
Jun 28, 2024 | 13.70 | 13.70 | 13.15 | 13.65 | 7,618 | +0.31(+2.32%) |
Jun 27, 2024 | 14.03 | 14.03 | 13.33 | 13.34 | 9,283 | -0.50(-3.61%) |
Jun 26, 2024 | 14.20 | 14.57 | 13.55 | 13.84 | 13,454 | -0.38(-2.67%) |
Jun 25, 2024 | 13.55 | 14.60 | 13.55 | 14.22 | 15,024 | +0.80(+5.96%) |
Jun 24, 2024 | 13.36 | 13.90 | 13.11 | 13.42 | 11,650 | +0.31(+2.36%) |
Jun 21, 2024 | 13.68 | 13.90 | 13.10 | 13.11 | 16,046 | -0.44(-3.25%) |
Jun 20, 2024 | 13.56 | 13.96 | 13.10 | 13.55 | 20,462 | +0.68(+5.28%) |
Jun 18, 2024 | 13.19 | 13.79 | 12.80 | 12.87 | 38,645 | -0.01(-0.08%) |
Jun 17, 2024 | 12.02 | 12.88 | 11.80 | 12.88 | 51,219 | +1.92(+17.52%) |
Jun 14, 2024 | 10.80 | 11.02 | 10.56 | 10.96 | 4,325 | -0.06(-0.52%) |
Jun 13, 2024 | 10.79 | 11.17 | 10.79 | 11.02 | 4,790 | -0.10(-0.93%) |
Jun 12, 2024 | 10.80 | 11.38 | 10.80 | 11.12 | 8,846 | +0.40(+3.73%) |
Jun 11, 2024 | 10.75 | 10.77 | 10.19 | 10.72 | 9,096 | -0.10(-0.92%) |
Jun 10, 2024 | 10.79 | 10.94 | 10.79 | 10.82 | 4,130 | -0.27(-2.39%) |
Jun 07, 2024 | 11.00 | 11.34 | 10.70 | 11.09 | 9,540 | -0.01(-0.14%) |
Jun 06, 2024 | 11.18 | 11.25 | 11.00 | 11.10 | 7,217 | -0.23(-2.03%) |
Jun 05, 2024 | 10.96 | 11.48 | 10.96 | 11.33 | 7,431 | +0.30(+2.73%) |
Jun 04, 2024 | 11.38 | 11.38 | 11.00 | 11.03 | 6,498 | -0.36(-3.17%) |
Jun 03, 2024 | 11.75 | 11.75 | 10.84 | 11.39 | 22,705 | -0.47(-3.96%) |
May 31, 2024 | 11.80 | 12.02 | 11.80 | 11.86 | 2,944 | -0.03(-0.25%) |
May 30, 2024 | 11.64 | 11.96 | 11.59 | 11.89 | 6,290 | +0.25(+2.15%) |
May 29, 2024 | 12.02 | 12.02 | 11.33 | 11.64 | 5,800 | -0.04(-0.34%) |
May 28, 2024 | 12.30 | 12.45 | 11.37 | 11.68 | 14,935 | -0.65(-5.27%) |
May 24, 2024 | 11.62 | 12.33 | 11.49 | 12.33 | 2,022 | +0.43(+3.61%) |
May 23, 2024 | 11.54 | 11.91 | 11.23 | 11.90 | 4,122 | +0.12(+1.02%) |
May 22, 2024 | 11.87 | 11.87 | 11.41 | 11.78 | 8,797 | +0.14(+1.20%) |
May 21, 2024 | 10.88 | 11.64 | 10.88 | 11.64 | 6,175 | +0.58(+5.24%) |
May 20, 2024 | 11.61 | 11.99 | 10.76 | 11.06 | 23,748 | -0.90(-7.53%) |
May 17, 2024 | 11.20 | 12.07 | 10.95 | 11.96 | 14,756 | +0.60(+5.28%) |
May 16, 2024 | 12.26 | 12.64 | 11.26 | 11.36 | 24,589 | -0.71(-5.88%) |
May 15, 2024 | 14.50 | 14.96 | 10.90 | 12.07 | 107,581 | -3.30(-21.47%) |
May 14, 2024 | 16.28 | 16.43 | 15.37 | 15.37 | 5,122 | -0.49(-3.09%) |
May 13, 2024 | 16.11 | 16.11 | 14.97 | 15.86 | 7,921 | -0.14(-0.88%) |
May 10, 2024 | 16.28 | 17.89 | 16.00 | 16.00 | 12,590 | -0.26(-1.60%) |
May 09, 2024 | 16.10 | 16.48 | 15.83 | 16.26 | 6,271 | +0.67(+4.30%) |
May 08, 2024 | 15.59 | 15.91 | 15.54 | 15.59 | 4,037 | +0.38(+2.50%) |
May 07, 2024 | 15.08 | 15.50 | 15.08 | 15.21 | 4,035 | +0.03(+0.20%) |
May 06, 2024 | 15.83 | 15.89 | 14.78 | 15.18 | 18,831 | -0.41(-2.60%) |
May 03, 2024 | 15.36 | 15.71 | 15.35 | 15.59 | 12,606 | -0.43(-2.71%) |
May 02, 2024 | 16.40 | 16.40 | 15.71 | 16.02 | 6,453 | -0.57(-3.44%) |