Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 11.98 | 11.99 | 11.79 | 11.84 | 1,399,789 | -0.04(-0.34%) |
Jul 30, 2024 | 11.80 | 11.95 | 11.74 | 11.88 | 1,865,046 | +0.10(+0.85%) |
Jul 29, 2024 | 11.94 | 12.01 | 11.75 | 11.78 | 1,661,325 | -0.02(-0.17%) |
Jul 26, 2024 | 11.94 | 12.00 | 11.71 | 11.80 | 1,916,008 | -0.10(-0.84%) |
Jul 25, 2024 | 11.87 | 12.09 | 11.78 | 11.90 | 2,969,925 | +0.02(+0.17%) |
Jul 24, 2024 | 12.36 | 12.47 | 11.60 | 11.88 | 12,718,761 | -2.07(-14.84%) |
Jul 23, 2024 | 13.92 | 14.05 | 13.80 | 13.95 | 677,534 | +0.02(+0.14%) |
Jul 22, 2024 | 13.36 | 13.99 | 13.36 | 13.93 | 744,332 | +0.64(+4.82%) |
Jul 19, 2024 | 13.39 | 13.43 | 13.26 | 13.29 | 394,774 | -0.06(-0.45%) |
Jul 18, 2024 | 13.53 | 13.60 | 13.31 | 13.35 | 606,831 | -0.15(-1.11%) |
Jul 17, 2024 | 13.53 | 13.62 | 13.41 | 13.50 | 722,645 | +0.00(+0.00%) |
Jul 16, 2024 | 13.34 | 13.53 | 13.26 | 13.50 | 608,137 | +0.31(+2.35%) |
Jul 15, 2024 | 13.16 | 13.39 | 13.07 | 13.19 | 655,102 | +0.07(+0.53%) |
Jul 12, 2024 | 13.28 | 13.37 | 13.07 | 13.12 | 724,118 | -0.13(-0.98%) |
Jul 11, 2024 | 13.19 | 13.30 | 13.06 | 13.25 | 598,302 | +0.18(+1.38%) |
Jul 10, 2024 | 12.95 | 13.14 | 12.92 | 13.07 | 488,855 | +0.05(+0.38%) |
Jul 09, 2024 | 13.16 | 13.22 | 12.95 | 13.02 | 1,015,018 | -0.15(-1.14%) |
Jul 08, 2024 | 13.60 | 13.66 | 13.10 | 13.17 | 1,481,073 | -0.46(-3.37%) |
Jul 05, 2024 | 14.00 | 14.00 | 13.47 | 13.63 | 739,962 | -0.41(-2.92%) |
Jul 03, 2024 | 13.92 | 14.13 | 13.90 | 14.04 | 343,493 | +0.19(+1.37%) |
Jul 02, 2024 | 13.85 | 13.91 | 13.76 | 13.85 | 394,675 | +0.04(+0.29%) |
Jul 01, 2024 | 13.88 | 13.93 | 13.66 | 13.81 | 439,959 | -0.07(-0.50%) |
Jun 28, 2024 | 13.95 | 14.00 | 13.75 | 13.88 | 1,578,518 | +0.01(+0.07%) |
Jun 27, 2024 | 13.91 | 14.00 | 13.79 | 13.87 | 520,977 | +0.05(+0.36%) |
Jun 26, 2024 | 13.75 | 13.85 | 13.65 | 13.82 | 654,317 | +0.11(+0.80%) |
Jun 25, 2024 | 13.55 | 13.76 | 13.51 | 13.71 | 546,479 | +0.17(+1.26%) |
Jun 24, 2024 | 13.47 | 13.60 | 13.43 | 13.54 | 477,350 | +0.10(+0.74%) |
Jun 21, 2024 | 13.53 | 13.55 | 13.39 | 13.44 | 958,274 | -0.06(-0.44%) |
Jun 20, 2024 | 13.30 | 13.62 | 13.28 | 13.50 | 604,375 | +0.23(+1.73%) |
Jun 18, 2024 | 13.26 | 13.38 | 13.22 | 13.27 | 418,073 | +0.11(+0.84%) |
Jun 17, 2024 | 13.15 | 13.25 | 13.02 | 13.16 | 464,602 | +0.06(+0.46%) |
Jun 14, 2024 | 13.33 | 13.38 | 13.04 | 13.10 | 481,631 | -0.35(-2.60%) |
Jun 13, 2024 | 13.63 | 13.63 | 13.37 | 13.45 | 529,270 | -0.23(-1.68%) |
Jun 12, 2024 | 13.66 | 13.77 | 13.55 | 13.68 | 376,978 | +0.18(+1.33%) |
Jun 11, 2024 | 13.60 | 13.60 | 13.43 | 13.50 | 381,688 | -0.24(-1.75%) |
Jun 10, 2024 | 13.63 | 13.79 | 13.59 | 13.74 | 390,343 | +0.11(+0.81%) |
Jun 07, 2024 | 13.75 | 13.79 | 13.59 | 13.63 | 526,235 | -0.20(-1.45%) |
Jun 06, 2024 | 14.01 | 14.06 | 13.79 | 13.83 | 451,390 | -0.24(-1.71%) |
Jun 05, 2024 | 14.12 | 14.20 | 14.01 | 14.07 | 752,266 | +0.01(+0.07%) |
Jun 04, 2024 | 14.17 | 14.21 | 14.05 | 14.06 | 609,657 | -0.19(-1.33%) |
Jun 03, 2024 | 14.35 | 14.35 | 14.12 | 14.25 | 369,332 | -0.06(-0.42%) |
May 31, 2024 | 14.30 | 14.42 | 14.23 | 14.31 | 436,321 | +0.05(+0.35%) |
May 30, 2024 | 14.09 | 14.28 | 13.99 | 14.26 | 471,369 | +0.22(+1.57%) |
May 29, 2024 | 14.09 | 14.13 | 13.99 | 14.04 | 618,380 | -0.11(-0.78%) |
May 28, 2024 | 14.21 | 14.27 | 14.08 | 14.15 | 557,353 | +0.00(+0.00%) |
May 24, 2024 | 14.06 | 14.21 | 14.03 | 14.15 | 451,712 | +0.23(+1.65%) |
May 23, 2024 | 14.01 | 14.09 | 13.81 | 13.92 | 639,678 | -0.08(-0.56%) |
May 22, 2024 | 14.10 | 14.10 | 13.94 | 14.00 | 560,439 | -0.16(-1.11%) |
May 21, 2024 | 14.05 | 14.34 | 14.04 | 14.16 | 808,468 | +0.10(+0.70%) |
May 20, 2024 | 13.83 | 14.08 | 13.81 | 14.06 | 843,409 | +0.27(+1.99%) |
May 17, 2024 | 13.93 | 14.00 | 13.69 | 13.78 | 1,032,135 | -0.15(-1.06%) |
May 16, 2024 | 13.82 | 13.96 | 13.78 | 13.93 | 881,808 | +0.21(+1.50%) |
May 15, 2024 | 13.87 | 13.92 | 13.60 | 13.72 | 1,275,992 | -0.20(-1.41%) |
May 14, 2024 | 13.93 | 14.03 | 13.28 | 13.92 | 1,452,030 | -0.15(-1.05%) |
May 13, 2024 | 14.08 | 14.18 | 14.00 | 14.07 | 899,154 | +0.05(+0.35%) |
May 10, 2024 | 14.08 | 14.20 | 13.92 | 14.02 | 637,665 | +0.01(+0.07%) |
May 09, 2024 | 13.76 | 14.03 | 13.76 | 14.01 | 597,355 | +0.25(+1.78%) |
May 08, 2024 | 13.44 | 13.76 | 13.41 | 13.76 | 577,806 | +0.31(+2.33%) |
May 07, 2024 | 13.27 | 13.52 | 13.25 | 13.45 | 505,837 | +0.17(+1.26%) |
May 06, 2024 | 13.31 | 13.38 | 13.24 | 13.28 | 368,737 | +0.03(+0.22%) |
May 03, 2024 | 13.39 | 13.44 | 13.24 | 13.25 | 458,028 | -0.12(-0.88%) |
May 02, 2024 | 13.08 | 13.39 | 13.08 | 13.37 | 636,742 | +0.36(+2.79%) |