Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 15.40 | 15.53 | 14.97 | 15.04 | 609,782 | -0.28(-1.83%) |
Jul 29, 2024 | 15.63 | 15.73 | 15.16 | 15.32 | 936,568 | -0.17(-1.10%) |
Jul 26, 2024 | 15.99 | 16.03 | 15.41 | 15.49 | 560,129 | -0.19(-1.21%) |
Jul 25, 2024 | 15.92 | 16.04 | 15.46 | 15.68 | 812,308 | -0.24(-1.51%) |
Jul 24, 2024 | 16.15 | 16.35 | 15.82 | 15.92 | 916,899 | -0.53(-3.22%) |
Jul 23, 2024 | 16.07 | 16.62 | 16.00 | 16.45 | 746,113 | +0.38(+2.36%) |
Jul 22, 2024 | 16.54 | 16.58 | 15.76 | 16.07 | 931,084 | -0.52(-3.13%) |
Jul 19, 2024 | 16.75 | 17.03 | 16.56 | 16.59 | 575,968 | -0.07(-0.42%) |
Jul 18, 2024 | 16.99 | 17.35 | 16.33 | 16.66 | 747,936 | -0.44(-2.57%) |
Jul 17, 2024 | 16.79 | 17.35 | 16.53 | 17.10 | 734,989 | +0.11(+0.65%) |
Jul 16, 2024 | 17.00 | 17.64 | 16.86 | 16.99 | 1,497,068 | +0.14(+0.83%) |
Jul 15, 2024 | 16.30 | 16.99 | 16.13 | 16.85 | 789,355 | +0.79(+4.92%) |
Jul 12, 2024 | 16.60 | 16.72 | 15.97 | 16.06 | 957,324 | -0.54(-3.25%) |
Jul 11, 2024 | 16.85 | 16.91 | 15.96 | 16.60 | 1,362,469 | +0.10(+0.61%) |
Jul 10, 2024 | 16.51 | 16.61 | 15.80 | 16.50 | 2,236,161 | -0.02(-0.12%) |
Jul 09, 2024 | 14.50 | 16.94 | 14.20 | 16.52 | 3,178,848 | +2.72(+19.71%) |
Jul 08, 2024 | 13.63 | 13.95 | 13.58 | 13.80 | 545,438 | +0.35(+2.60%) |
Jul 05, 2024 | 13.44 | 13.50 | 13.23 | 13.45 | 570,288 | -0.05(-0.37%) |
Jul 03, 2024 | 13.22 | 13.53 | 13.13 | 13.50 | 344,844 | +0.37(+2.82%) |
Jul 02, 2024 | 12.83 | 13.16 | 12.70 | 13.13 | 606,527 | +0.33(+2.58%) |
Jul 01, 2024 | 13.05 | 13.06 | 12.75 | 12.80 | 513,650 | -0.24(-1.84%) |
Jun 28, 2024 | 13.09 | 13.24 | 12.83 | 13.04 | 2,403,622 | +0.07(+0.54%) |
Jun 27, 2024 | 12.99 | 13.32 | 12.91 | 12.97 | 495,066 | -0.02(-0.15%) |
Jun 26, 2024 | 12.62 | 13.07 | 12.51 | 12.99 | 716,260 | +0.37(+2.93%) |
Jun 25, 2024 | 12.57 | 12.64 | 12.14 | 12.62 | 701,865 | +0.06(+0.48%) |
Jun 24, 2024 | 13.06 | 13.11 | 12.44 | 12.56 | 624,993 | -0.52(-3.98%) |
Jun 21, 2024 | 13.21 | 13.36 | 13.06 | 13.08 | 2,403,845 | -0.13(-0.98%) |
Jun 20, 2024 | 12.96 | 13.30 | 12.73 | 13.21 | 885,019 | +0.30(+2.32%) |
Jun 18, 2024 | 12.86 | 13.12 | 12.73 | 12.91 | 749,516 | +0.01(+0.08%) |
Jun 17, 2024 | 12.96 | 13.28 | 12.68 | 12.90 | 764,966 | +0.08(+0.62%) |
Jun 14, 2024 | 13.03 | 13.15 | 12.61 | 12.82 | 1,004,422 | -0.33(-2.51%) |
Jun 13, 2024 | 13.67 | 13.67 | 13.00 | 13.15 | 624,936 | -0.46(-3.38%) |
Jun 12, 2024 | 14.04 | 14.20 | 13.61 | 13.61 | 801,008 | +0.02(+0.15%) |
Jun 11, 2024 | 13.21 | 13.60 | 12.99 | 13.59 | 683,478 | +0.41(+3.11%) |
Jun 10, 2024 | 13.24 | 13.30 | 12.64 | 13.18 | 1,089,042 | -0.23(-1.72%) |
Jun 07, 2024 | 13.84 | 13.95 | 13.23 | 13.41 | 850,782 | -0.54(-3.87%) |
Jun 06, 2024 | 14.05 | 14.36 | 13.94 | 13.95 | 509,866 | -0.17(-1.20%) |
Jun 05, 2024 | 13.96 | 14.24 | 13.73 | 14.12 | 696,150 | +0.27(+1.95%) |
Jun 04, 2024 | 14.20 | 14.22 | 13.54 | 13.85 | 787,897 | -0.40(-2.81%) |
Jun 03, 2024 | 14.35 | 14.52 | 14.18 | 14.25 | 879,568 | +0.04(+0.28%) |
May 31, 2024 | 14.30 | 14.36 | 13.87 | 14.21 | 1,093,330 | -0.05(-0.35%) |
May 30, 2024 | 14.11 | 14.26 | 13.54 | 14.26 | 1,328,926 | +0.26(+1.86%) |
May 29, 2024 | 13.44 | 14.11 | 13.29 | 14.00 | 1,437,946 | +0.36(+2.64%) |
May 28, 2024 | 12.45 | 13.70 | 12.40 | 13.64 | 1,372,295 | +1.25(+10.09%) |
May 24, 2024 | 12.24 | 12.47 | 12.10 | 12.39 | 627,779 | +0.28(+2.31%) |
May 23, 2024 | 12.44 | 12.62 | 11.99 | 12.11 | 741,532 | -0.20(-1.62%) |
May 22, 2024 | 12.20 | 12.46 | 12.20 | 12.31 | 678,717 | +0.09(+0.74%) |
May 21, 2024 | 12.14 | 12.45 | 12.14 | 12.22 | 714,811 | +0.04(+0.33%) |
May 20, 2024 | 11.88 | 12.20 | 11.87 | 12.18 | 772,117 | +0.27(+2.27%) |
May 17, 2024 | 12.36 | 12.57 | 11.84 | 11.91 | 1,112,754 | -0.39(-3.17%) |
May 16, 2024 | 11.97 | 12.35 | 11.95 | 12.30 | 1,264,360 | +0.27(+2.24%) |
May 15, 2024 | 11.65 | 12.11 | 11.52 | 12.03 | 1,605,760 | +0.58(+5.07%) |
May 14, 2024 | 11.53 | 11.64 | 11.35 | 11.45 | 1,226,427 | +0.16(+1.42%) |
May 13, 2024 | 11.59 | 11.59 | 10.91 | 11.29 | 1,426,844 | -0.15(-1.31%) |
May 10, 2024 | 13.13 | 13.59 | 11.40 | 11.44 | 3,356,298 | -2.49(-17.88%) |
May 09, 2024 | 14.17 | 14.27 | 13.69 | 13.93 | 1,818,695 | -0.30(-2.11%) |
May 08, 2024 | 13.73 | 14.23 | 13.71 | 14.23 | 1,110,634 | +0.34(+2.45%) |
May 07, 2024 | 13.44 | 13.97 | 13.38 | 13.89 | 1,413,546 | +0.45(+3.35%) |
May 06, 2024 | 13.04 | 13.73 | 13.04 | 13.44 | 942,925 | +0.48(+3.70%) |
May 03, 2024 | 13.05 | 13.21 | 12.87 | 12.96 | 1,223,839 | +0.09(+0.70%) |
May 02, 2024 | 12.42 | 12.89 | 12.15 | 12.87 | 836,280 | +0.74(+6.10%) |