Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.03 | 16.30 | 15.19 | 15.36 | 730,000 | -0.67(-4.18%) |
Jul 26, 2024 | 16.14 | 16.35 | 15.79 | 16.03 | 487,828 | +0.15(+0.94%) |
Jul 25, 2024 | 15.40 | 16.75 | 15.38 | 15.88 | 1,534,748 | +0.49(+3.18%) |
Jul 24, 2024 | 15.49 | 16.04 | 15.29 | 15.39 | 1,091,065 | -0.53(-3.33%) |
Jul 23, 2024 | 14.85 | 15.95 | 14.75 | 15.92 | 754,367 | +1.05(+7.06%) |
Jul 22, 2024 | 15.09 | 15.15 | 14.66 | 14.87 | 604,047 | -0.11(-0.73%) |
Jul 19, 2024 | 15.01 | 15.19 | 14.62 | 14.98 | 630,093 | +0.00(+0.00%) |
Jul 18, 2024 | 15.59 | 15.75 | 14.75 | 14.98 | 768,023 | -0.67(-4.28%) |
Jul 17, 2024 | 15.73 | 16.01 | 15.52 | 15.65 | 701,552 | -0.36(-2.25%) |
Jul 16, 2024 | 15.94 | 16.27 | 15.79 | 16.01 | 1,677,538 | +0.31(+1.97%) |
Jul 15, 2024 | 15.24 | 15.71 | 15.24 | 15.70 | 629,943 | +0.49(+3.22%) |
Jul 12, 2024 | 15.14 | 15.50 | 15.00 | 15.21 | 862,706 | +0.11(+0.73%) |
Jul 11, 2024 | 15.02 | 15.36 | 14.89 | 15.10 | 1,064,644 | +0.39(+2.65%) |
Jul 10, 2024 | 14.89 | 15.00 | 14.58 | 14.71 | 408,120 | -0.16(-1.08%) |
Jul 09, 2024 | 14.79 | 15.10 | 14.53 | 14.87 | 607,905 | +0.07(+0.47%) |
Jul 08, 2024 | 14.82 | 15.06 | 13.90 | 14.80 | 1,888,101 | +1.09(+7.95%) |
Jul 05, 2024 | 13.44 | 13.81 | 13.27 | 13.71 | 578,200 | +0.21(+1.56%) |
Jul 03, 2024 | 13.58 | 13.68 | 13.25 | 13.50 | 577,455 | +0.04(+0.30%) |
Jul 02, 2024 | 13.49 | 13.75 | 13.33 | 13.46 | 720,967 | -0.12(-0.88%) |
Jul 01, 2024 | 13.71 | 13.86 | 13.32 | 13.58 | 735,787 | -0.20(-1.45%) |
Jun 28, 2024 | 14.00 | 14.09 | 13.64 | 13.78 | 2,990,583 | -0.05(-0.36%) |
Jun 27, 2024 | 13.46 | 13.93 | 13.08 | 13.83 | 1,103,426 | +0.39(+2.90%) |
Jun 26, 2024 | 13.31 | 13.65 | 13.00 | 13.44 | 722,433 | +0.04(+0.30%) |
Jun 25, 2024 | 13.53 | 14.03 | 13.39 | 13.40 | 657,898 | -0.13(-0.96%) |
Jun 24, 2024 | 13.64 | 14.00 | 13.40 | 13.53 | 893,950 | -0.15(-1.10%) |
Jun 21, 2024 | 13.15 | 13.98 | 12.91 | 13.68 | 1,764,944 | +0.56(+4.27%) |
Jun 20, 2024 | 13.33 | 13.60 | 12.93 | 13.12 | 856,489 | -0.27(-2.02%) |
Jun 18, 2024 | 12.08 | 13.61 | 12.06 | 13.39 | 1,285,111 | +1.36(+11.31%) |
Jun 17, 2024 | 12.46 | 12.47 | 11.94 | 12.03 | 974,690 | -0.58(-4.60%) |
Jun 14, 2024 | 12.74 | 12.92 | 12.40 | 12.61 | 435,552 | -0.31(-2.40%) |
Jun 13, 2024 | 12.97 | 13.07 | 12.68 | 12.92 | 666,519 | -0.08(-0.62%) |
Jun 12, 2024 | 12.97 | 13.23 | 12.69 | 13.00 | 1,271,467 | +0.46(+3.67%) |
Jun 11, 2024 | 12.31 | 12.71 | 12.31 | 12.54 | 668,674 | +0.05(+0.40%) |
Jun 10, 2024 | 12.61 | 12.95 | 12.45 | 12.49 | 900,252 | -0.28(-2.19%) |
Jun 07, 2024 | 12.71 | 13.10 | 12.65 | 12.77 | 407,407 | -0.11(-0.85%) |
Jun 06, 2024 | 13.01 | 13.15 | 12.59 | 12.88 | 806,095 | -0.18(-1.38%) |
Jun 05, 2024 | 12.88 | 13.23 | 12.52 | 13.06 | 858,846 | +0.29(+2.27%) |
Jun 04, 2024 | 13.19 | 13.52 | 12.43 | 12.77 | 1,823,351 | -0.41(-3.11%) |
Jun 03, 2024 | 13.59 | 13.89 | 13.02 | 13.18 | 982,039 | -0.09(-0.68%) |
May 31, 2024 | 13.77 | 13.93 | 12.95 | 13.27 | 1,108,019 | -0.33(-2.43%) |
May 30, 2024 | 13.93 | 13.98 | 13.42 | 13.60 | 1,052,090 | -0.16(-1.16%) |
May 29, 2024 | 13.39 | 13.92 | 13.38 | 13.76 | 522,069 | +0.15(+1.10%) |
May 28, 2024 | 13.80 | 14.17 | 13.32 | 13.61 | 1,598,046 | -0.16(-1.16%) |
May 24, 2024 | 13.96 | 14.06 | 13.64 | 13.77 | 562,655 | -0.10(-0.72%) |
May 23, 2024 | 14.63 | 14.63 | 13.83 | 13.87 | 922,395 | -0.75(-5.13%) |
May 22, 2024 | 14.62 | 15.07 | 14.54 | 14.62 | 710,991 | -0.17(-1.15%) |
May 21, 2024 | 15.53 | 15.74 | 14.50 | 14.79 | 1,090,483 | -1.18(-7.39%) |
May 20, 2024 | 16.17 | 16.32 | 15.87 | 15.97 | 468,902 | -0.20(-1.24%) |
May 17, 2024 | 16.04 | 16.38 | 15.76 | 16.17 | 421,575 | +0.14(+0.87%) |
May 16, 2024 | 16.49 | 16.49 | 15.91 | 16.03 | 491,717 | -0.39(-2.38%) |
May 15, 2024 | 16.89 | 17.14 | 16.34 | 16.42 | 571,843 | -0.20(-1.20%) |
May 14, 2024 | 16.30 | 16.73 | 16.13 | 16.62 | 331,986 | +0.57(+3.55%) |
May 13, 2024 | 16.15 | 16.38 | 15.81 | 16.05 | 467,496 | +0.05(+0.31%) |
May 10, 2024 | 16.34 | 16.66 | 15.92 | 16.00 | 734,965 | -0.38(-2.32%) |
May 09, 2024 | 16.55 | 16.94 | 16.26 | 16.38 | 677,514 | -0.03(-0.18%) |
May 08, 2024 | 16.76 | 17.04 | 16.14 | 16.41 | 603,020 | -0.67(-3.92%) |
May 07, 2024 | 16.80 | 17.79 | 16.37 | 17.08 | 1,777,929 | +0.48(+2.89%) |
May 06, 2024 | 16.68 | 17.10 | 16.48 | 16.60 | 1,135,258 | -0.57(-3.32%) |
May 03, 2024 | 18.00 | 18.00 | 17.13 | 17.17 | 1,163,417 | -0.40(-2.28%) |
May 02, 2024 | 17.94 | 17.94 | 17.05 | 17.57 | 720,491 | -0.12(-0.68%) |