Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.94 | 15.33 | 14.91 | 15.26 | 401,709 | +0.55(+3.74%) |
Jul 25, 2024 | 14.68 | 15.07 | 14.15 | 14.71 | 550,473 | +0.09(+0.62%) |
Jul 24, 2024 | 15.19 | 15.26 | 14.60 | 14.62 | 470,593 | -0.52(-3.43%) |
Jul 23, 2024 | 14.42 | 15.20 | 14.30 | 15.14 | 765,369 | +0.62(+4.27%) |
Jul 22, 2024 | 14.25 | 14.74 | 14.25 | 14.52 | 488,556 | +0.37(+2.61%) |
Jul 19, 2024 | 14.30 | 14.53 | 14.06 | 14.15 | 351,970 | -0.15(-1.05%) |
Jul 18, 2024 | 14.47 | 14.65 | 13.75 | 14.30 | 967,102 | -0.20(-1.38%) |
Jul 17, 2024 | 14.97 | 15.03 | 14.27 | 14.50 | 772,100 | -0.65(-4.29%) |
Jul 16, 2024 | 14.86 | 15.23 | 14.54 | 15.15 | 1,263,980 | +0.60(+4.12%) |
Jul 15, 2024 | 14.12 | 14.72 | 13.90 | 14.55 | 951,244 | +0.65(+4.68%) |
Jul 12, 2024 | 14.02 | 14.19 | 13.74 | 13.90 | 530,357 | -0.07(-0.50%) |
Jul 11, 2024 | 13.83 | 14.30 | 13.61 | 13.97 | 1,008,480 | +0.32(+2.34%) |
Jul 10, 2024 | 13.73 | 13.78 | 13.27 | 13.65 | 480,901 | -0.02(-0.15%) |
Jul 09, 2024 | 13.68 | 13.86 | 13.48 | 13.67 | 520,853 | -0.05(-0.36%) |
Jul 08, 2024 | 13.18 | 13.77 | 13.03 | 13.72 | 512,850 | +0.67(+5.13%) |
Jul 05, 2024 | 13.44 | 13.83 | 13.00 | 13.05 | 499,612 | -0.40(-2.97%) |
Jul 03, 2024 | 13.23 | 13.48 | 12.80 | 13.45 | 402,071 | +0.30(+2.28%) |
Jul 02, 2024 | 13.71 | 13.75 | 13.04 | 13.15 | 526,504 | -0.62(-4.50%) |
Jul 01, 2024 | 13.95 | 14.12 | 13.59 | 13.77 | 1,152,795 | -0.18(-1.29%) |
Jun 28, 2024 | 13.66 | 14.58 | 13.62 | 13.95 | 2,021,845 | +0.48(+3.56%) |
Jun 27, 2024 | 13.26 | 13.52 | 12.84 | 13.47 | 1,334,629 | +0.17(+1.28%) |
Jun 26, 2024 | 12.92 | 14.15 | 11.90 | 13.30 | 3,565,384 | +2.38(+21.79%) |
Jun 25, 2024 | 11.24 | 11.37 | 10.92 | 10.92 | 423,632 | -0.34(-3.02%) |
Jun 24, 2024 | 10.76 | 11.35 | 10.76 | 11.26 | 425,880 | +0.55(+5.14%) |
Jun 21, 2024 | 10.97 | 11.10 | 10.59 | 10.71 | 410,643 | -0.28(-2.55%) |
Jun 20, 2024 | 11.00 | 11.15 | 10.82 | 10.99 | 327,803 | +0.00(+0.00%) |
Jun 18, 2024 | 10.90 | 11.05 | 10.90 | 10.99 | 230,970 | +0.06(+0.55%) |
Jun 17, 2024 | 10.93 | 11.03 | 10.60 | 10.93 | 243,897 | -0.01(-0.09%) |
Jun 14, 2024 | 11.34 | 11.34 | 10.92 | 10.94 | 299,832 | -0.52(-4.54%) |
Jun 13, 2024 | 11.54 | 11.63 | 11.26 | 11.46 | 160,762 | -0.08(-0.69%) |
Jun 12, 2024 | 11.75 | 12.00 | 11.50 | 11.54 | 377,790 | -0.01(-0.09%) |
Jun 11, 2024 | 11.45 | 11.58 | 11.30 | 11.55 | 190,252 | +0.02(+0.17%) |
Jun 10, 2024 | 11.24 | 11.70 | 11.18 | 11.53 | 395,291 | +0.17(+1.50%) |
Jun 07, 2024 | 11.39 | 11.39 | 11.25 | 11.36 | 195,403 | -0.03(-0.26%) |
Jun 06, 2024 | 11.25 | 11.39 | 11.09 | 11.39 | 250,046 | +0.11(+0.98%) |
Jun 05, 2024 | 11.40 | 11.50 | 11.23 | 11.28 | 179,097 | -0.02(-0.18%) |
Jun 04, 2024 | 11.49 | 11.50 | 11.22 | 11.30 | 305,434 | -0.27(-2.33%) |
Jun 03, 2024 | 11.36 | 11.63 | 11.25 | 11.57 | 421,349 | +0.41(+3.67%) |
May 31, 2024 | 11.00 | 11.20 | 10.79 | 11.16 | 227,303 | +0.19(+1.73%) |
May 30, 2024 | 11.00 | 11.07 | 10.90 | 10.97 | 154,658 | -0.01(-0.09%) |
May 29, 2024 | 11.11 | 11.29 | 10.96 | 10.98 | 166,735 | -0.39(-3.43%) |
May 28, 2024 | 11.27 | 11.50 | 11.22 | 11.37 | 295,438 | +0.07(+0.62%) |
May 24, 2024 | 11.11 | 11.33 | 11.06 | 11.30 | 159,060 | +0.26(+2.36%) |
May 23, 2024 | 11.23 | 11.29 | 10.94 | 11.04 | 279,198 | -0.06(-0.54%) |
May 22, 2024 | 11.13 | 11.21 | 10.99 | 11.10 | 257,423 | -0.05(-0.45%) |
May 21, 2024 | 11.07 | 11.20 | 10.78 | 11.15 | 323,813 | +0.03(+0.27%) |
May 20, 2024 | 11.43 | 11.50 | 11.03 | 11.12 | 423,574 | -0.29(-2.54%) |
May 17, 2024 | 11.69 | 11.93 | 11.35 | 11.41 | 390,396 | -0.24(-2.06%) |
May 16, 2024 | 11.57 | 11.68 | 11.41 | 11.65 | 310,986 | +0.08(+0.69%) |
May 15, 2024 | 11.75 | 11.84 | 11.50 | 11.57 | 594,677 | -0.10(-0.86%) |
May 14, 2024 | 11.28 | 11.75 | 11.26 | 11.67 | 450,742 | +0.42(+3.73%) |
May 13, 2024 | 11.37 | 11.56 | 11.18 | 11.25 | 430,431 | -0.03(-0.27%) |
May 10, 2024 | 11.18 | 11.54 | 11.05 | 11.28 | 532,947 | +0.16(+1.44%) |
May 09, 2024 | 10.85 | 11.19 | 10.66 | 11.12 | 595,294 | +0.23(+2.11%) |
May 08, 2024 | 10.50 | 10.90 | 10.49 | 10.89 | 391,418 | +0.38(+3.62%) |
May 07, 2024 | 10.57 | 10.78 | 10.50 | 10.51 | 376,315 | -0.01(-0.10%) |
May 06, 2024 | 10.43 | 10.57 | 10.38 | 10.52 | 232,099 | +0.17(+1.64%) |
May 03, 2024 | 10.19 | 10.51 | 10.18 | 10.35 | 460,831 | +0.23(+2.27%) |
May 02, 2024 | 9.740 | 10.13 | 9.652 | 10.12 | 326,255 | +0.50(+5.20%) |