Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.38 | 16.62 | 16.02 | 16.37 | 221,853 | +0.07(+0.43%) |
Jul 25, 2024 | 15.39 | 16.46 | 14.54 | 16.30 | 508,912 | +1.21(+8.02%) |
Jul 24, 2024 | 15.38 | 15.56 | 15.05 | 15.09 | 225,453 | -0.28(-1.82%) |
Jul 23, 2024 | 14.92 | 15.53 | 14.69 | 15.37 | 280,189 | +0.32(+2.13%) |
Jul 22, 2024 | 14.71 | 15.11 | 14.45 | 15.05 | 141,633 | +0.36(+2.45%) |
Jul 19, 2024 | 14.76 | 15.17 | 14.58 | 14.69 | 181,309 | -0.05(-0.34%) |
Jul 18, 2024 | 14.92 | 15.24 | 14.65 | 14.74 | 240,732 | -0.33(-2.19%) |
Jul 17, 2024 | 14.72 | 15.22 | 14.72 | 15.07 | 275,601 | +0.18(+1.21%) |
Jul 16, 2024 | 14.29 | 14.92 | 14.19 | 14.89 | 255,935 | +0.79(+5.60%) |
Jul 15, 2024 | 13.86 | 14.17 | 13.86 | 14.10 | 236,129 | +0.53(+3.87%) |
Jul 12, 2024 | 13.56 | 13.68 | 13.40 | 13.57 | 208,970 | +0.19(+1.46%) |
Jul 11, 2024 | 12.98 | 13.44 | 12.85 | 13.38 | 267,530 | +0.76(+6.02%) |
Jul 10, 2024 | 12.26 | 12.63 | 12.26 | 12.62 | 135,699 | +0.35(+2.85%) |
Jul 09, 2024 | 12.09 | 12.27 | 12.03 | 12.27 | 124,504 | +0.18(+1.49%) |
Jul 08, 2024 | 12.05 | 12.16 | 11.97 | 12.09 | 139,240 | +0.20(+1.68%) |
Jul 05, 2024 | 12.16 | 12.18 | 11.87 | 11.89 | 124,609 | -0.43(-3.49%) |
Jul 03, 2024 | 12.61 | 12.61 | 12.32 | 12.32 | 74,077 | -0.29(-2.30%) |
Jul 02, 2024 | 12.50 | 12.63 | 12.47 | 12.61 | 98,597 | +0.12(+0.96%) |
Jul 01, 2024 | 12.37 | 12.52 | 12.19 | 12.49 | 160,130 | +0.12(+0.97%) |
Jun 28, 2024 | 12.00 | 12.42 | 11.97 | 12.37 | 1,414,143 | +0.47(+3.95%) |
Jun 27, 2024 | 11.85 | 11.90 | 11.60 | 11.90 | 125,182 | +0.08(+0.68%) |
Jun 26, 2024 | 11.62 | 11.87 | 11.52 | 11.82 | 182,907 | +0.13(+1.11%) |
Jun 25, 2024 | 11.76 | 11.83 | 11.66 | 11.69 | 174,507 | -0.18(-1.52%) |
Jun 24, 2024 | 11.83 | 12.02 | 11.77 | 11.87 | 137,820 | +0.12(+1.02%) |
Jun 21, 2024 | 11.82 | 11.87 | 11.75 | 11.75 | 288,260 | -0.04(-0.34%) |
Jun 20, 2024 | 11.67 | 11.85 | 11.67 | 11.79 | 97,293 | +0.04(+0.34%) |
Jun 18, 2024 | 11.71 | 11.94 | 11.71 | 11.75 | 95,941 | -0.02(-0.17%) |
Jun 17, 2024 | 11.62 | 11.78 | 11.50 | 11.77 | 117,887 | +0.19(+1.64%) |
Jun 14, 2024 | 11.58 | 11.73 | 11.48 | 11.58 | 94,837 | -0.18(-1.53%) |
Jun 13, 2024 | 11.94 | 11.94 | 11.62 | 11.76 | 110,917 | -0.21(-1.75%) |
Jun 12, 2024 | 12.02 | 12.27 | 11.86 | 11.97 | 142,567 | +0.34(+2.92%) |
Jun 11, 2024 | 11.49 | 11.67 | 11.46 | 11.63 | 86,670 | +0.03(+0.26%) |
Jun 10, 2024 | 11.71 | 11.73 | 11.54 | 11.60 | 120,850 | -0.25(-2.11%) |
Jun 07, 2024 | 11.63 | 11.96 | 11.63 | 11.85 | 115,264 | +0.05(+0.42%) |
Jun 06, 2024 | 11.76 | 11.84 | 11.70 | 11.80 | 96,489 | -0.02(-0.17%) |
Jun 05, 2024 | 11.75 | 11.87 | 11.70 | 11.82 | 96,258 | +0.16(+1.37%) |
Jun 04, 2024 | 11.80 | 11.83 | 11.64 | 11.66 | 104,499 | -0.26(-2.18%) |
Jun 03, 2024 | 12.40 | 12.40 | 11.92 | 11.92 | 88,662 | -0.30(-2.45%) |
May 31, 2024 | 12.19 | 12.26 | 12.12 | 12.22 | 180,372 | +0.15(+1.24%) |
May 30, 2024 | 11.97 | 12.11 | 11.88 | 12.07 | 99,515 | +0.28(+2.37%) |
May 29, 2024 | 11.80 | 12.04 | 11.60 | 11.79 | 128,308 | -0.23(-1.91%) |
May 28, 2024 | 12.33 | 12.34 | 12.00 | 12.02 | 79,315 | -0.22(-1.80%) |
May 24, 2024 | 12.32 | 12.32 | 12.16 | 12.24 | 86,586 | +0.00(+0.00%) |
May 23, 2024 | 12.69 | 12.73 | 12.20 | 12.24 | 126,519 | -0.43(-3.39%) |
May 22, 2024 | 12.66 | 12.76 | 12.60 | 12.67 | 137,260 | -0.03(-0.24%) |
May 21, 2024 | 12.67 | 12.80 | 12.65 | 12.70 | 138,135 | -0.02(-0.16%) |
May 20, 2024 | 12.71 | 12.96 | 12.65 | 12.72 | 133,798 | -0.02(-0.16%) |
May 17, 2024 | 12.77 | 12.91 | 12.70 | 12.74 | 99,019 | +0.01(+0.08%) |
May 16, 2024 | 12.55 | 12.79 | 12.49 | 12.73 | 104,115 | +0.11(+0.87%) |
May 15, 2024 | 12.61 | 12.63 | 12.42 | 12.62 | 122,587 | +0.19(+1.53%) |
May 14, 2024 | 12.71 | 12.77 | 12.30 | 12.43 | 103,546 | -0.12(-0.96%) |
May 13, 2024 | 12.70 | 12.80 | 12.54 | 12.55 | 92,385 | -0.10(-0.79%) |
May 10, 2024 | 12.67 | 12.77 | 12.58 | 12.65 | 100,955 | -0.04(-0.32%) |
May 09, 2024 | 12.58 | 12.75 | 12.40 | 12.69 | 121,250 | +0.10(+0.79%) |
May 08, 2024 | 12.24 | 12.62 | 12.24 | 12.59 | 78,972 | +0.18(+1.45%) |
May 07, 2024 | 12.54 | 12.64 | 12.39 | 12.41 | 115,686 | -0.04(-0.32%) |
May 06, 2024 | 12.49 | 12.62 | 12.44 | 12.45 | 90,756 | -0.02(-0.16%) |
May 03, 2024 | 12.50 | 12.60 | 12.42 | 12.47 | 109,544 | +0.06(+0.48%) |
May 02, 2024 | 12.24 | 12.45 | 12.24 | 12.41 | 112,268 | +0.24(+1.97%) |