Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.50 | 14.75 | 13.78 | 14.32 | 147,731 | +0.07(+0.49%) |
Jul 25, 2024 | 13.47 | 14.52 | 13.27 | 14.25 | 205,331 | +0.82(+6.11%) |
Jul 24, 2024 | 13.81 | 14.50 | 13.39 | 13.43 | 113,693 | -0.49(-3.52%) |
Jul 23, 2024 | 13.66 | 14.21 | 13.11 | 13.92 | 123,634 | +0.05(+0.36%) |
Jul 22, 2024 | 13.35 | 13.95 | 12.99 | 13.87 | 182,530 | +0.52(+3.90%) |
Jul 19, 2024 | 13.55 | 13.82 | 13.31 | 13.35 | 120,624 | -0.17(-1.26%) |
Jul 18, 2024 | 14.27 | 14.49 | 13.37 | 13.52 | 195,760 | -0.82(-5.72%) |
Jul 17, 2024 | 14.36 | 14.90 | 14.10 | 14.34 | 228,660 | -0.24(-1.65%) |
Jul 16, 2024 | 14.25 | 14.74 | 13.88 | 14.58 | 254,865 | +0.54(+3.85%) |
Jul 15, 2024 | 13.39 | 14.14 | 13.28 | 14.04 | 314,151 | +0.77(+5.80%) |
Jul 12, 2024 | 12.85 | 13.61 | 12.75 | 13.27 | 331,186 | +0.68(+5.40%) |
Jul 11, 2024 | 11.16 | 12.73 | 11.06 | 12.59 | 330,130 | +1.70(+15.61%) |
Jul 10, 2024 | 10.66 | 11.00 | 10.57 | 10.89 | 147,998 | +0.33(+3.13%) |
Jul 09, 2024 | 10.25 | 11.14 | 10.25 | 10.56 | 176,387 | +0.31(+3.02%) |
Jul 08, 2024 | 10.34 | 10.50 | 9.890 | 10.25 | 170,617 | +0.04(+0.39%) |
Jul 05, 2024 | 10.28 | 10.30 | 10.04 | 10.21 | 122,852 | -0.11(-1.07%) |
Jul 03, 2024 | 10.69 | 10.79 | 10.30 | 10.32 | 59,086 | -0.38(-3.55%) |
Jul 02, 2024 | 10.88 | 11.09 | 10.60 | 10.70 | 142,688 | -0.15(-1.38%) |
Jul 01, 2024 | 10.56 | 10.91 | 10.43 | 10.85 | 212,623 | +0.25(+2.36%) |
Jun 28, 2024 | 10.31 | 10.67 | 10.08 | 10.60 | 536,878 | +0.38(+3.77%) |
Jun 27, 2024 | 10.05 | 10.39 | 9.912 | 10.21 | 210,213 | +0.14(+1.36%) |
Jun 26, 2024 | 10.18 | 10.59 | 10.07 | 10.08 | 251,710 | -0.28(-2.74%) |
Jun 25, 2024 | 10.59 | 10.64 | 10.29 | 10.36 | 194,543 | -0.37(-3.46%) |
Jun 24, 2024 | 10.70 | 11.00 | 10.49 | 10.73 | 170,311 | +0.10(+0.92%) |
Jun 21, 2024 | 11.02 | 11.44 | 10.64 | 10.64 | 641,129 | -0.43(-3.89%) |
Jun 20, 2024 | 10.74 | 11.09 | 10.61 | 11.07 | 144,789 | +0.15(+1.34%) |
Jun 18, 2024 | 10.88 | 10.98 | 10.65 | 10.92 | 119,260 | +0.01(+0.09%) |
Jun 17, 2024 | 11.19 | 11.20 | 10.76 | 10.91 | 130,132 | -0.31(-2.79%) |
Jun 14, 2024 | 11.24 | 11.39 | 11.02 | 11.22 | 107,973 | -0.20(-1.71%) |
Jun 13, 2024 | 11.49 | 11.68 | 11.30 | 11.42 | 102,807 | -0.02(-0.17%) |
Jun 12, 2024 | 11.66 | 12.24 | 11.36 | 11.44 | 132,124 | +0.23(+2.01%) |
Jun 11, 2024 | 11.25 | 11.52 | 11.17 | 11.21 | 123,155 | -0.21(-1.80%) |
Jun 10, 2024 | 11.31 | 11.64 | 11.15 | 11.42 | 139,006 | -0.15(-1.27%) |
Jun 07, 2024 | 11.62 | 12.14 | 11.55 | 11.57 | 108,697 | -0.34(-2.88%) |
Jun 06, 2024 | 11.68 | 12.03 | 11.60 | 11.91 | 122,103 | +0.10(+0.83%) |
Jun 05, 2024 | 11.65 | 11.87 | 11.20 | 11.81 | 221,375 | +0.19(+1.60%) |
Jun 04, 2024 | 11.96 | 12.13 | 11.60 | 11.62 | 127,356 | -0.55(-4.50%) |
Jun 03, 2024 | 12.38 | 12.48 | 12.00 | 12.17 | 134,481 | +0.04(+0.32%) |
May 31, 2024 | 12.03 | 12.36 | 11.93 | 12.13 | 149,816 | +0.19(+1.56%) |
May 30, 2024 | 11.62 | 12.16 | 11.60 | 11.95 | 154,084 | +0.32(+2.78%) |
May 29, 2024 | 11.87 | 12.19 | 11.56 | 11.62 | 253,584 | -0.63(-5.11%) |
May 28, 2024 | 12.43 | 12.56 | 12.22 | 12.25 | 104,360 | -0.16(-1.26%) |
May 24, 2024 | 12.61 | 12.80 | 12.23 | 12.41 | 111,524 | -0.16(-1.25%) |
May 23, 2024 | 13.20 | 13.42 | 12.51 | 12.56 | 134,454 | -0.63(-4.75%) |
May 22, 2024 | 13.38 | 13.57 | 12.96 | 13.19 | 143,228 | -0.25(-1.89%) |
May 21, 2024 | 13.33 | 13.75 | 13.21 | 13.44 | 160,400 | -0.04(-0.29%) |
May 20, 2024 | 13.79 | 14.02 | 13.41 | 13.48 | 141,794 | -0.42(-3.03%) |
May 17, 2024 | 14.15 | 14.30 | 13.75 | 13.90 | 97,527 | -0.22(-1.52%) |
May 16, 2024 | 14.43 | 14.64 | 13.98 | 14.12 | 123,566 | -0.35(-2.43%) |
May 15, 2024 | 14.88 | 14.88 | 14.35 | 14.47 | 112,953 | -0.19(-1.27%) |
May 14, 2024 | 14.94 | 15.13 | 14.64 | 14.66 | 113,774 | +0.09(+0.60%) |
May 13, 2024 | 14.72 | 14.76 | 14.05 | 14.57 | 74,565 | +0.02(+0.13%) |
May 10, 2024 | 14.57 | 14.77 | 13.74 | 14.55 | 137,809 | -0.03(-0.20%) |
May 09, 2024 | 13.23 | 14.72 | 13.23 | 14.58 | 173,876 | +1.42(+10.78%) |
May 08, 2024 | 13.46 | 13.81 | 12.87 | 13.16 | 103,205 | -0.29(-2.18%) |
May 07, 2024 | 14.08 | 14.48 | 13.41 | 13.45 | 134,549 | -0.55(-3.91%) |
May 06, 2024 | 13.66 | 14.18 | 13.57 | 14.00 | 126,356 | +0.43(+3.17%) |
May 03, 2024 | 14.10 | 14.36 | 13.37 | 13.57 | 116,746 | -0.12(-0.86%) |
May 02, 2024 | 13.77 | 13.90 | 13.45 | 13.69 | 166,896 | +0.18(+1.30%) |