Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 12.32 | 12.43 | 11.82 | 12.04 | 63,390 | -0.08(-0.66%) |
Jul 22, 2024 | 12.54 | 12.62 | 12.12 | 12.12 | 37,839 | -0.28(-2.26%) |
Jul 19, 2024 | 12.81 | 12.90 | 12.34 | 12.40 | 34,413 | -0.45(-3.50%) |
Jul 18, 2024 | 13.23 | 13.35 | 12.69 | 12.85 | 152,237 | -0.43(-3.24%) |
Jul 17, 2024 | 13.56 | 13.72 | 13.12 | 13.28 | 29,774 | -0.16(-1.19%) |
Jul 16, 2024 | 13.54 | 14.16 | 13.04 | 13.44 | 157,896 | -0.31(-2.25%) |
Jul 15, 2024 | 13.58 | 14.07 | 13.58 | 13.75 | 66,739 | +0.12(+0.88%) |
Jul 12, 2024 | 13.64 | 13.78 | 13.37 | 13.63 | 46,408 | +0.28(+2.10%) |
Jul 11, 2024 | 13.55 | 13.72 | 13.26 | 13.35 | 278,724 | +0.15(+1.14%) |
Jul 10, 2024 | 13.30 | 13.55 | 13.14 | 13.20 | 80,316 | -0.04(-0.30%) |
Jul 09, 2024 | 13.56 | 13.71 | 13.13 | 13.24 | 84,721 | +0.14(+1.07%) |
Jul 08, 2024 | 13.60 | 13.64 | 13.10 | 13.10 | 127,288 | +0.10(+0.77%) |
Jul 05, 2024 | 13.43 | 13.43 | 12.97 | 13.00 | 12,860 | -0.07(-0.54%) |
Jul 03, 2024 | 13.54 | 13.54 | 13.03 | 13.07 | 8,262 | -0.43(-3.19%) |
Jul 02, 2024 | 13.71 | 13.85 | 13.27 | 13.50 | 37,030 | -0.06(-0.44%) |
Jul 01, 2024 | 13.56 | 14.15 | 13.27 | 13.56 | 43,940 | +0.34(+2.57%) |
Jun 28, 2024 | 12.61 | 13.48 | 12.39 | 13.22 | 59,620 | +0.47(+3.69%) |
Jun 27, 2024 | 12.79 | 13.43 | 12.75 | 12.75 | 12,391 | -0.21(-1.62%) |
Jun 26, 2024 | 13.10 | 13.28 | 12.83 | 12.96 | 22,012 | -0.34(-2.56%) |
Jun 25, 2024 | 13.59 | 13.60 | 13.16 | 13.30 | 146,092 | -0.45(-3.27%) |
Jun 24, 2024 | 13.76 | 13.99 | 13.23 | 13.75 | 22,227 | +0.35(+2.61%) |
Jun 21, 2024 | 13.86 | 13.86 | 13.40 | 13.40 | 10,184 | -0.32(-2.33%) |
Jun 20, 2024 | 13.93 | 14.22 | 13.69 | 13.72 | 24,393 | +0.40(+3.00%) |
Jun 18, 2024 | 13.54 | 13.90 | 13.32 | 13.32 | 21,027 | -0.23(-1.70%) |
Jun 17, 2024 | 13.07 | 14.00 | 12.71 | 13.55 | 139,080 | -0.03(-0.22%) |
Jun 14, 2024 | 13.15 | 13.99 | 12.50 | 13.58 | 55,627 | -0.04(-0.29%) |
Jun 13, 2024 | 13.47 | 14.14 | 13.41 | 13.62 | 38,615 | -0.81(-5.61%) |
Jun 12, 2024 | 14.08 | 14.43 | 13.98 | 14.43 | 27,439 | +0.34(+2.41%) |
Jun 11, 2024 | 14.36 | 14.52 | 13.85 | 14.09 | 21,431 | +0.14(+1.00%) |
Jun 10, 2024 | 14.09 | 14.71 | 13.64 | 13.95 | 12,222 | -0.35(-2.41%) |
Jun 07, 2024 | 13.90 | 14.50 | 13.90 | 14.29 | 6,414 | +0.35(+2.47%) |
Jun 06, 2024 | 13.80 | 14.00 | 13.32 | 13.95 | 10,698 | +0.42(+3.10%) |
Jun 05, 2024 | 13.63 | 13.94 | 13.50 | 13.53 | 12,360 | +0.20(+1.50%) |
Jun 04, 2024 | 13.30 | 13.84 | 13.09 | 13.33 | 39,946 | -0.15(-1.11%) |
Jun 03, 2024 | 13.83 | 13.83 | 13.40 | 13.48 | 42,003 | -0.52(-3.71%) |
May 31, 2024 | 13.35 | 14.00 | 13.08 | 14.00 | 21,049 | +0.66(+4.95%) |
May 30, 2024 | 13.19 | 13.67 | 13.09 | 13.34 | 20,690 | +0.22(+1.68%) |
May 29, 2024 | 13.55 | 13.69 | 13.10 | 13.12 | 23,543 | -0.61(-4.44%) |
May 28, 2024 | 13.84 | 14.03 | 13.00 | 13.73 | 34,686 | -0.13(-0.94%) |
May 24, 2024 | 13.82 | 14.07 | 12.22 | 13.86 | 42,086 | -0.04(-0.29%) |
May 23, 2024 | 14.25 | 14.45 | 13.45 | 13.90 | 37,043 | -0.40(-2.80%) |
May 22, 2024 | 14.22 | 14.72 | 14.11 | 14.30 | 19,157 | -0.01(-0.07%) |
May 21, 2024 | 13.86 | 14.40 | 13.80 | 14.31 | 420,218 | +0.46(+3.32%) |
May 20, 2024 | 14.43 | 14.43 | 13.53 | 13.85 | 33,957 | +0.21(+1.54%) |
May 17, 2024 | 14.00 | 14.01 | 13.61 | 13.64 | 16,442 | -0.36(-2.57%) |
May 16, 2024 | 14.05 | 14.07 | 13.86 | 14.00 | 21,905 | +0.05(+0.36%) |
May 15, 2024 | 13.96 | 14.20 | 13.92 | 13.95 | 171,610 | +0.10(+0.72%) |
May 14, 2024 | 14.11 | 14.27 | 13.80 | 13.85 | 24,037 | -0.10(-0.72%) |
May 13, 2024 | 14.36 | 14.36 | 13.72 | 13.95 | 45,133 | -0.14(-0.99%) |
May 10, 2024 | 14.34 | 14.48 | 13.74 | 14.09 | 29,391 | -0.06(-0.42%) |
May 09, 2024 | 14.11 | 14.43 | 13.81 | 14.15 | 31,141 | -0.13(-0.91%) |
May 08, 2024 | 14.56 | 14.75 | 13.38 | 14.28 | 57,401 | -0.28(-1.92%) |
May 07, 2024 | 14.95 | 15.06 | 14.46 | 14.56 | 32,869 | -0.39(-2.61%) |
May 06, 2024 | 14.73 | 15.00 | 14.55 | 14.95 | 23,547 | +0.41(+2.82%) |
May 03, 2024 | 14.88 | 15.10 | 14.32 | 14.54 | 30,339 | -0.38(-2.55%) |
May 02, 2024 | 14.98 | 15.00 | 14.24 | 14.92 | 61,390 | -0.12(-0.80%) |