Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 14.57 | 14.84 | 14.53 | 14.82 | 212,018 | +0.28(+1.93%) |
Jul 16, 2024 | 14.08 | 14.73 | 14.03 | 14.54 | 315,268 | +0.27(+1.89%) |
Jul 15, 2024 | 14.12 | 14.38 | 14.10 | 14.27 | 163,518 | +0.15(+1.06%) |
Jul 12, 2024 | 14.33 | 14.33 | 13.94 | 14.12 | 205,573 | -0.12(-0.84%) |
Jul 11, 2024 | 14.15 | 14.35 | 14.01 | 14.24 | 308,242 | +0.15(+1.06%) |
Jul 10, 2024 | 14.32 | 14.32 | 14.01 | 14.09 | 203,962 | -0.17(-1.19%) |
Jul 09, 2024 | 14.24 | 14.45 | 14.12 | 14.26 | 109,061 | +0.01(+0.07%) |
Jul 08, 2024 | 14.32 | 14.47 | 14.20 | 14.25 | 158,333 | -0.15(-1.04%) |
Jul 05, 2024 | 14.42 | 14.45 | 14.22 | 14.40 | 212,679 | -0.08(-0.55%) |
Jul 03, 2024 | 14.43 | 14.49 | 14.33 | 14.48 | 73,580 | +0.05(+0.35%) |
Jul 02, 2024 | 14.54 | 14.68 | 14.38 | 14.43 | 260,307 | -0.08(-0.55%) |
Jul 01, 2024 | 14.22 | 14.51 | 14.08 | 14.51 | 352,397 | +0.20(+1.40%) |
Jun 28, 2024 | 14.05 | 14.37 | 13.97 | 14.31 | 686,742 | +0.28(+2.00%) |
Jun 27, 2024 | 14.25 | 14.30 | 13.83 | 14.03 | 381,558 | -0.22(-1.54%) |
Jun 26, 2024 | 14.27 | 14.40 | 14.11 | 14.25 | 270,741 | +0.02(+0.14%) |
Jun 25, 2024 | 13.76 | 14.31 | 13.67 | 14.23 | 368,710 | +0.63(+4.63%) |
Jun 24, 2024 | 13.09 | 13.61 | 13.02 | 13.60 | 658,228 | +0.50(+3.82%) |
Jun 21, 2024 | 13.43 | 13.48 | 13.06 | 13.10 | 929,671 | -0.22(-1.65%) |
Jun 20, 2024 | 13.08 | 13.32 | 13.04 | 13.32 | 334,647 | +0.20(+1.52%) |
Jun 18, 2024 | 13.20 | 13.32 | 13.06 | 13.12 | 615,452 | -0.16(-1.20%) |
Jun 17, 2024 | 13.38 | 13.38 | 13.05 | 13.28 | 415,262 | -0.16(-1.19%) |
Jun 14, 2024 | 13.50 | 13.67 | 13.34 | 13.44 | 309,705 | -0.18(-1.32%) |
Jun 13, 2024 | 13.59 | 13.86 | 13.50 | 13.62 | 366,201 | +0.01(+0.07%) |
Jun 12, 2024 | 13.80 | 13.90 | 13.58 | 13.61 | 204,388 | -0.06(-0.44%) |
Jun 11, 2024 | 13.39 | 13.92 | 13.25 | 13.67 | 591,299 | +0.33(+2.47%) |
Jun 10, 2024 | 12.53 | 13.50 | 12.50 | 13.34 | 910,086 | +0.81(+6.46%) |
Jun 07, 2024 | 12.50 | 12.70 | 12.39 | 12.53 | 154,819 | -0.05(-0.40%) |
Jun 06, 2024 | 12.74 | 12.85 | 12.54 | 12.58 | 175,801 | -0.23(-1.80%) |
Jun 05, 2024 | 12.47 | 12.81 | 12.40 | 12.81 | 170,689 | +0.38(+3.06%) |
Jun 04, 2024 | 12.33 | 12.51 | 12.15 | 12.43 | 267,180 | +0.10(+0.81%) |
Jun 03, 2024 | 12.56 | 12.65 | 12.24 | 12.33 | 328,879 | -0.19(-1.52%) |
May 31, 2024 | 12.45 | 12.61 | 12.32 | 12.52 | 263,988 | +0.14(+1.13%) |
May 30, 2024 | 12.52 | 12.55 | 12.36 | 12.38 | 198,494 | -0.12(-0.96%) |
May 29, 2024 | 12.73 | 12.81 | 12.48 | 12.50 | 345,502 | -0.25(-1.96%) |
May 28, 2024 | 12.68 | 12.88 | 12.16 | 12.75 | 750,337 | +0.05(+0.39%) |
May 24, 2024 | 12.63 | 12.86 | 12.49 | 12.70 | 312,440 | +0.15(+1.20%) |
May 23, 2024 | 12.81 | 12.96 | 12.50 | 12.55 | 388,839 | -0.26(-2.03%) |
May 22, 2024 | 13.27 | 13.36 | 12.77 | 12.81 | 318,628 | -0.44(-3.32%) |
May 21, 2024 | 13.03 | 13.42 | 13.03 | 13.25 | 607,822 | -0.01(-0.08%) |
May 20, 2024 | 13.16 | 13.30 | 13.04 | 13.26 | 627,876 | +0.16(+1.22%) |
May 17, 2024 | 13.02 | 13.17 | 12.66 | 13.10 | 537,817 | +0.20(+1.55%) |
May 16, 2024 | 12.84 | 13.10 | 12.75 | 12.90 | 374,838 | -0.03(-0.23%) |
May 15, 2024 | 12.92 | 13.00 | 12.71 | 12.93 | 344,052 | +0.02(+0.15%) |
May 14, 2024 | 12.60 | 12.91 | 12.46 | 12.91 | 331,449 | +0.26(+2.06%) |
May 13, 2024 | 13.00 | 13.26 | 12.50 | 12.65 | 338,610 | -0.38(-2.92%) |
May 10, 2024 | 13.33 | 13.33 | 12.86 | 13.03 | 435,872 | -0.28(-2.10%) |
May 09, 2024 | 13.21 | 13.35 | 12.95 | 13.31 | 388,216 | +0.06(+0.45%) |
May 08, 2024 | 13.15 | 13.39 | 13.11 | 13.25 | 319,414 | +0.09(+0.68%) |
May 07, 2024 | 12.90 | 13.42 | 12.89 | 13.16 | 649,081 | +0.27(+2.09%) |
May 06, 2024 | 12.79 | 13.23 | 12.71 | 12.89 | 747,205 | +0.12(+0.94%) |
May 03, 2024 | 12.29 | 12.83 | 12.10 | 12.77 | 522,672 | +0.52(+4.24%) |
May 02, 2024 | 11.77 | 12.37 | 11.60 | 12.25 | 557,074 | +0.48(+4.08%) |