Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 18.39 | 19.16 | 18.01 | 18.07 | 636,491 | -0.69(-3.68%) |
Jul 16, 2024 | 18.13 | 19.05 | 18.02 | 18.76 | 1,055,754 | +0.65(+3.59%) |
Jul 15, 2024 | 16.44 | 18.16 | 16.40 | 18.11 | 1,480,654 | +2.50(+16.02%) |
Jul 12, 2024 | 15.41 | 15.85 | 15.10 | 15.61 | 310,689 | +0.03(+0.19%) |
Jul 11, 2024 | 16.17 | 16.17 | 15.45 | 15.58 | 349,248 | -0.16(-1.02%) |
Jul 10, 2024 | 15.23 | 16.17 | 15.14 | 15.74 | 707,127 | +0.68(+4.52%) |
Jul 09, 2024 | 15.53 | 15.53 | 14.90 | 15.06 | 339,376 | +0.05(+0.33%) |
Jul 08, 2024 | 15.47 | 15.74 | 15.01 | 15.01 | 470,244 | -0.24(-1.57%) |
Jul 05, 2024 | 15.58 | 15.76 | 15.25 | 15.25 | 712,561 | -0.96(-5.92%) |
Jul 04, 2024 | 16.00 | 16.41 | 15.60 | 16.21 | 272,118 | -0.30(-1.82%) |
Jul 03, 2024 | 16.38 | 16.77 | 16.37 | 16.51 | 320,455 | -0.56(-3.28%) |
Jul 02, 2024 | 16.09 | 17.11 | 16.09 | 17.07 | 537,734 | +1.09(+6.82%) |
Jun 28, 2024 | 15.98 | 0 | -0.94(-5.56%) | |||
Jun 27, 2024 | 16.55 | 17.53 | 16.50 | 16.92 | 1,132,509 | +0.48(+2.92%) |
Jun 26, 2024 | 15.86 | 16.76 | 15.64 | 16.44 | 881,863 | +0.73(+4.65%) |
Jun 25, 2024 | 14.85 | 15.74 | 14.70 | 15.71 | 668,360 | +1.23(+8.49%) |
Jun 24, 2024 | 14.70 | 15.35 | 14.33 | 14.48 | 602,568 | -0.92(-5.97%) |
Jun 21, 2024 | 15.36 | 15.56 | 14.68 | 15.40 | 3,038,148 | -0.51(-3.21%) |
Jun 20, 2024 | 15.85 | 16.42 | 15.66 | 15.91 | 708,853 | +0.10(+0.63%) |
Jun 19, 2024 | 15.40 | 15.95 | 15.40 | 15.81 | 234,973 | +0.44(+2.86%) |
Jun 18, 2024 | 15.47 | 15.68 | 15.15 | 15.37 | 583,386 | -0.34(-2.16%) |
Jun 17, 2024 | 15.00 | 15.94 | 15.00 | 15.71 | 516,459 | +0.61(+4.04%) |
Jun 14, 2024 | 15.35 | 15.72 | 15.00 | 15.10 | 516,184 | -0.18(-1.18%) |
Jun 13, 2024 | 16.13 | 16.37 | 15.28 | 15.28 | 524,936 | -0.85(-5.27%) |
Jun 12, 2024 | 16.53 | 17.05 | 16.12 | 16.13 | 626,619 | +0.02(+0.12%) |
Jun 11, 2024 | 16.93 | 16.94 | 15.78 | 16.11 | 1,257,666 | -1.37(-7.84%) |
Jun 10, 2024 | 16.18 | 17.91 | 16.02 | 17.48 | 1,243,612 | +1.23(+7.57%) |
Jun 07, 2024 | 16.15 | 16.78 | 16.10 | 16.25 | 1,447,393 | +0.06(+0.37%) |
Jun 06, 2024 | 15.86 | 16.30 | 15.60 | 16.19 | 960,768 | +0.30(+1.89%) |
Jun 05, 2024 | 15.00 | 16.04 | 14.82 | 15.89 | 930,735 | +0.78(+5.16%) |
Jun 04, 2024 | 14.70 | 15.52 | 14.63 | 15.11 | 1,062,889 | +0.35(+2.37%) |
Jun 03, 2024 | 14.50 | 14.82 | 14.21 | 14.76 | 848,596 | +0.85(+6.11%) |
May 31, 2024 | 14.94 | 15.11 | 13.91 | 13.91 | 780,799 | -0.93(-6.27%) |
May 30, 2024 | 14.35 | 15.09 | 14.35 | 14.84 | 1,030,195 | +0.49(+3.41%) |
May 29, 2024 | 14.12 | 14.60 | 14.08 | 14.35 | 723,669 | +0.00(+0.00%) |
May 28, 2024 | 13.72 | 14.38 | 13.53 | 14.35 | 548,870 | +0.60(+4.36%) |
May 27, 2024 | 14.02 | 14.13 | 13.62 | 13.75 | 492,547 | -0.47(-3.31%) |
May 24, 2024 | 13.99 | 14.38 | 13.90 | 14.22 | 573,695 | +0.31(+2.23%) |
May 23, 2024 | 14.13 | 14.38 | 13.63 | 13.91 | 808,595 | -0.29(-2.04%) |
May 22, 2024 | 13.43 | 14.39 | 13.43 | 14.20 | 1,208,456 | +0.78(+5.81%) |
May 21, 2024 | 13.62 | 14.34 | 13.37 | 13.42 | 1,725,966 | +0.37(+2.84%) |
May 17, 2024 | 13.05 | 0 | +0.47(+3.74%) | |||
May 16, 2024 | 12.84 | 13.10 | 12.48 | 12.58 | 442,326 | -0.54(-4.12%) |
May 15, 2024 | 12.72 | 13.12 | 12.18 | 13.12 | 878,034 | +0.71(+5.72%) |
May 14, 2024 | 13.15 | 13.15 | 12.25 | 12.41 | 263,660 | -0.14(-1.12%) |
May 13, 2024 | 13.01 | 13.31 | 12.53 | 12.55 | 311,240 | -0.23(-1.80%) |
May 10, 2024 | 13.71 | 13.71 | 12.71 | 12.78 | 493,095 | -0.59(-4.41%) |
May 09, 2024 | 12.94 | 13.50 | 12.91 | 13.37 | 243,033 | +0.20(+1.52%) |
May 08, 2024 | 13.39 | 13.39 | 12.85 | 13.17 | 515,194 | -0.42(-3.09%) |
May 07, 2024 | 13.84 | 13.98 | 13.52 | 13.59 | 432,764 | -0.25(-1.81%) |
May 06, 2024 | 13.30 | 13.99 | 13.30 | 13.84 | 644,010 | +0.61(+4.61%) |
May 03, 2024 | 13.25 | 13.39 | 13.02 | 13.23 | 646,142 | +0.27(+2.08%) |
May 02, 2024 | 12.25 | 13.02 | 12.20 | 12.96 | 470,795 | +0.67(+5.45%) |