Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 19.06 | 19.20 | 18.21 | 18.72 | 532,552 | -0.29(-1.53%) |
Jul 26, 2024 | 18.98 | 19.37 | 18.06 | 19.01 | 1,198,160 | +0.14(+0.74%) |
Jul 25, 2024 | 18.41 | 19.13 | 18.00 | 18.87 | 784,187 | +0.45(+2.44%) |
Jul 24, 2024 | 18.69 | 19.41 | 18.34 | 18.42 | 510,204 | -0.58(-3.05%) |
Jul 23, 2024 | 18.80 | 19.58 | 18.15 | 19.00 | 603,310 | +0.13(+0.69%) |
Jul 22, 2024 | 18.29 | 18.95 | 17.41 | 18.87 | 623,583 | +0.78(+4.31%) |
Jul 19, 2024 | 17.91 | 18.61 | 17.75 | 18.09 | 460,159 | -0.05(-0.28%) |
Jul 18, 2024 | 18.24 | 19.00 | 17.59 | 18.14 | 686,694 | -0.16(-0.87%) |
Jul 17, 2024 | 17.70 | 18.72 | 17.24 | 18.30 | 598,680 | -0.27(-1.45%) |
Jul 16, 2024 | 16.49 | 18.84 | 16.38 | 18.57 | 1,062,439 | +2.43(+15.06%) |
Jul 15, 2024 | 16.05 | 16.54 | 15.75 | 16.14 | 480,270 | +0.23(+1.45%) |
Jul 12, 2024 | 16.00 | 16.65 | 15.29 | 15.91 | 672,450 | +0.14(+0.89%) |
Jul 11, 2024 | 14.99 | 16.14 | 14.80 | 15.77 | 606,951 | +1.36(+9.44%) |
Jul 10, 2024 | 14.62 | 14.78 | 14.09 | 14.41 | 493,468 | -0.21(-1.44%) |
Jul 09, 2024 | 15.26 | 15.68 | 14.50 | 14.62 | 544,542 | -0.97(-6.22%) |
Jul 08, 2024 | 15.53 | 15.98 | 14.97 | 15.59 | 609,246 | +0.06(+0.39%) |
Jul 05, 2024 | 14.69 | 15.62 | 14.26 | 15.53 | 416,473 | +0.64(+4.30%) |
Jul 03, 2024 | 15.04 | 15.36 | 14.87 | 14.89 | 187,256 | -0.01(-0.07%) |
Jul 02, 2024 | 15.30 | 15.34 | 14.80 | 14.90 | 430,984 | -0.48(-3.12%) |
Jul 01, 2024 | 15.53 | 16.00 | 15.25 | 15.38 | 441,088 | -0.15(-0.97%) |
Jun 28, 2024 | 14.54 | 15.56 | 14.41 | 15.53 | 1,214,417 | +1.14(+7.92%) |
Jun 27, 2024 | 14.09 | 14.54 | 13.81 | 14.39 | 465,356 | +0.38(+2.71%) |
Jun 26, 2024 | 14.42 | 14.77 | 13.85 | 14.01 | 485,143 | -0.60(-4.11%) |
Jun 25, 2024 | 14.32 | 14.88 | 14.13 | 14.61 | 624,884 | +0.22(+1.53%) |
Jun 24, 2024 | 14.19 | 14.98 | 14.10 | 14.39 | 559,596 | +0.33(+2.35%) |
Jun 21, 2024 | 14.00 | 14.53 | 13.74 | 14.06 | 4,170,097 | +0.09(+0.64%) |
Jun 20, 2024 | 13.93 | 14.17 | 13.48 | 13.97 | 736,953 | -0.10(-0.71%) |
Jun 18, 2024 | 13.55 | 14.15 | 13.18 | 14.07 | 644,651 | +0.53(+3.91%) |
Jun 17, 2024 | 13.97 | 14.28 | 13.45 | 13.54 | 718,221 | -0.65(-4.58%) |
Jun 14, 2024 | 14.27 | 14.34 | 13.65 | 14.19 | 731,304 | -0.42(-2.87%) |
Jun 13, 2024 | 15.23 | 15.70 | 14.58 | 14.61 | 408,785 | -0.68(-4.45%) |
Jun 12, 2024 | 15.67 | 15.99 | 14.92 | 15.29 | 678,182 | +0.40(+2.69%) |
Jun 11, 2024 | 14.69 | 14.94 | 14.45 | 14.89 | 485,782 | -0.03(-0.20%) |
Jun 10, 2024 | 14.88 | 14.97 | 14.24 | 14.92 | 701,307 | -0.29(-1.91%) |
Jun 07, 2024 | 15.20 | 15.39 | 15.07 | 15.21 | 514,310 | -0.21(-1.36%) |
Jun 06, 2024 | 14.71 | 15.62 | 14.36 | 15.42 | 669,835 | +0.83(+5.69%) |
Jun 05, 2024 | 13.80 | 14.62 | 13.34 | 14.59 | 775,808 | +0.88(+6.42%) |
Jun 04, 2024 | 13.37 | 14.21 | 13.32 | 13.71 | 590,787 | +0.35(+2.62%) |
Jun 03, 2024 | 13.19 | 13.72 | 13.07 | 13.36 | 621,217 | +0.35(+2.69%) |
May 31, 2024 | 13.64 | 13.98 | 12.90 | 13.01 | 613,531 | -0.51(-3.77%) |
May 30, 2024 | 13.52 | 13.68 | 13.01 | 13.52 | 785,404 | +0.06(+0.48%) |
May 29, 2024 | 15.44 | 15.44 | 13.39 | 13.46 | 1,113,372 | -2.69(-16.69%) |
May 28, 2024 | 15.97 | 16.53 | 15.54 | 16.15 | 649,602 | +0.21(+1.32%) |
May 24, 2024 | 15.97 | 17.03 | 15.53 | 15.94 | 587,662 | +0.11(+0.69%) |
May 23, 2024 | 15.66 | 16.54 | 15.01 | 15.83 | 1,222,500 | +0.26(+1.67%) |
May 22, 2024 | 14.97 | 15.70 | 14.78 | 15.57 | 636,168 | +0.44(+2.91%) |
May 21, 2024 | 15.49 | 15.75 | 15.00 | 15.13 | 743,793 | -0.50(-3.20%) |
May 20, 2024 | 15.08 | 15.81 | 15.06 | 15.63 | 581,092 | +0.13(+0.84%) |
May 17, 2024 | 15.30 | 15.58 | 14.82 | 15.50 | 883,691 | +0.72(+4.87%) |
May 16, 2024 | 14.73 | 14.90 | 14.38 | 14.78 | 646,231 | +0.00(+0.00%) |
May 15, 2024 | 15.71 | 16.15 | 14.59 | 14.78 | 728,365 | -0.46(-3.02%) |
May 14, 2024 | 15.10 | 15.86 | 15.00 | 15.24 | 1,164,502 | +0.26(+1.74%) |
May 13, 2024 | 14.95 | 15.91 | 14.71 | 14.98 | 1,669,318 | +0.15(+1.01%) |
May 10, 2024 | 12.63 | 15.30 | 12.53 | 14.83 | 2,494,808 | +3.77(+34.09%) |
May 09, 2024 | 10.17 | 11.09 | 9.990 | 11.06 | 1,919,631 | +0.88(+8.64%) |
May 08, 2024 | 10.25 | 10.50 | 10.00 | 10.18 | 639,347 | -0.30(-2.86%) |
May 07, 2024 | 10.20 | 10.51 | 9.940 | 10.48 | 766,242 | +0.30(+2.95%) |
May 06, 2024 | 9.760 | 10.34 | 9.640 | 10.18 | 670,230 | +0.46(+4.73%) |
May 03, 2024 | 9.700 | 10.23 | 9.440 | 9.720 | 846,434 | +0.45(+4.85%) |
May 02, 2024 | 9.370 | 9.490 | 8.960 | 9.270 | 639,484 | +0.08(+0.87%) |