Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 17.42 | 18.12 | 17.32 | 17.85 | 1,102,441 | +0.39(+2.23%) |
Jul 16, 2024 | 16.19 | 17.62 | 15.91 | 17.46 | 1,174,232 | +1.52(+9.54%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.25 | 15.94 | 1,061,473 | +0.71(+4.66%) |
Jul 12, 2024 | 15.00 | 15.25 | 14.85 | 15.23 | 855,991 | +0.27(+1.80%) |
Jul 11, 2024 | 14.40 | 14.96 | 14.40 | 14.96 | 382,911 | +0.61(+4.25%) |
Jul 10, 2024 | 14.22 | 14.35 | 14.19 | 14.35 | 142,514 | +0.16(+1.13%) |
Jul 09, 2024 | 13.95 | 14.20 | 13.92 | 14.19 | 207,841 | +0.24(+1.72%) |
Jul 08, 2024 | 14.10 | 14.20 | 13.83 | 13.95 | 142,422 | -0.07(-0.50%) |
Jul 05, 2024 | 13.97 | 14.23 | 13.62 | 14.02 | 344,407 | +0.00(+0.00%) |
Jul 03, 2024 | 14.25 | 14.26 | 13.99 | 14.02 | 65,894 | -0.27(-1.89%) |
Jul 02, 2024 | 14.05 | 14.30 | 14.01 | 14.29 | 147,798 | +0.24(+1.71%) |
Jul 01, 2024 | 14.03 | 14.16 | 13.86 | 14.05 | 278,963 | +0.03(+0.21%) |
Jun 28, 2024 | 13.96 | 14.22 | 13.84 | 14.02 | 632,525 | +0.20(+1.45%) |
Jun 27, 2024 | 13.61 | 13.83 | 13.56 | 13.82 | 202,008 | +0.22(+1.62%) |
Jun 26, 2024 | 13.44 | 13.75 | 13.44 | 13.60 | 222,605 | +0.04(+0.29%) |
Jun 25, 2024 | 13.33 | 13.64 | 13.29 | 13.56 | 222,390 | +0.17(+1.27%) |
Jun 24, 2024 | 13.24 | 13.48 | 13.21 | 13.39 | 206,480 | +0.24(+1.83%) |
Jun 21, 2024 | 12.99 | 13.24 | 12.99 | 13.15 | 530,266 | +0.13(+1.00%) |
Jun 20, 2024 | 12.93 | 13.10 | 12.92 | 13.02 | 78,715 | -0.01(-0.08%) |
Jun 18, 2024 | 12.93 | 13.06 | 12.92 | 13.03 | 162,947 | +0.06(+0.46%) |
Jun 17, 2024 | 12.67 | 12.97 | 12.57 | 12.97 | 135,239 | +0.21(+1.65%) |
Jun 14, 2024 | 12.48 | 12.88 | 12.46 | 12.76 | 173,141 | +0.08(+0.63%) |
Jun 13, 2024 | 12.95 | 12.95 | 12.57 | 12.68 | 127,184 | -0.27(-2.08%) |
Jun 12, 2024 | 13.12 | 13.29 | 12.77 | 12.95 | 247,970 | +0.22(+1.73%) |
Jun 11, 2024 | 12.59 | 12.86 | 12.49 | 12.73 | 141,248 | +0.01(+0.08%) |
Jun 10, 2024 | 12.61 | 12.72 | 12.37 | 12.72 | 200,165 | -0.04(-0.31%) |
Jun 07, 2024 | 12.48 | 12.80 | 12.03 | 12.76 | 214,549 | +0.10(+0.79%) |
Jun 06, 2024 | 12.70 | 12.80 | 12.65 | 12.66 | 109,445 | -0.09(-0.71%) |
Jun 05, 2024 | 12.96 | 12.96 | 12.60 | 12.75 | 79,186 | -0.15(-1.16%) |
Jun 04, 2024 | 12.85 | 12.96 | 12.65 | 12.90 | 204,376 | -0.05(-0.39%) |
Jun 03, 2024 | 13.27 | 13.27 | 12.90 | 12.95 | 358,357 | -0.14(-1.07%) |
May 31, 2024 | 13.05 | 13.20 | 12.96 | 13.09 | 246,389 | +0.11(+0.85%) |
May 30, 2024 | 12.99 | 13.10 | 12.91 | 12.98 | 189,755 | +0.16(+1.25%) |
May 29, 2024 | 12.80 | 12.86 | 12.57 | 12.82 | 298,835 | -0.23(-1.76%) |
May 28, 2024 | 13.21 | 13.29 | 12.88 | 13.05 | 173,781 | -0.04(-0.31%) |
May 24, 2024 | 13.15 | 13.19 | 12.91 | 13.09 | 145,291 | +0.02(+0.15%) |
May 23, 2024 | 13.22 | 13.30 | 13.01 | 13.07 | 401,294 | -0.16(-1.21%) |
May 22, 2024 | 13.38 | 13.51 | 13.23 | 13.23 | 108,036 | -0.12(-0.90%) |
May 21, 2024 | 13.14 | 13.37 | 13.14 | 13.35 | 208,964 | +0.15(+1.14%) |
May 20, 2024 | 13.59 | 13.59 | 13.12 | 13.20 | 181,103 | -0.39(-2.87%) |
May 17, 2024 | 13.44 | 13.69 | 13.35 | 13.59 | 234,275 | +0.23(+1.72%) |
May 16, 2024 | 13.20 | 13.41 | 13.12 | 13.36 | 117,432 | +0.11(+0.83%) |
May 15, 2024 | 13.31 | 13.31 | 13.10 | 13.25 | 103,346 | +0.13(+0.99%) |
May 14, 2024 | 13.36 | 13.36 | 12.97 | 13.12 | 212,273 | -0.06(-0.46%) |
May 13, 2024 | 13.49 | 13.56 | 13.16 | 13.18 | 181,928 | -0.20(-1.49%) |
May 10, 2024 | 13.29 | 13.41 | 13.19 | 13.38 | 117,010 | +0.09(+0.68%) |
May 09, 2024 | 13.11 | 13.33 | 13.06 | 13.29 | 252,699 | +0.21(+1.61%) |
May 08, 2024 | 12.91 | 13.10 | 12.91 | 13.08 | 168,294 | +0.03(+0.23%) |
May 07, 2024 | 12.99 | 13.09 | 12.93 | 13.05 | 258,707 | +0.17(+1.32%) |
May 06, 2024 | 12.80 | 12.92 | 12.76 | 12.88 | 124,425 | +0.12(+0.94%) |
May 03, 2024 | 12.72 | 12.86 | 12.41 | 12.76 | 263,596 | +0.24(+1.92%) |
May 02, 2024 | 12.53 | 12.54 | 12.37 | 12.52 | 129,735 | +0.09(+0.72%) |