Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.37 | 15.07 | 14.24 | 15.06 | 596,749 | +0.91(+6.43%) |
Jul 25, 2024 | 14.10 | 14.36 | 13.90 | 14.15 | 328,116 | +0.09(+0.64%) |
Jul 24, 2024 | 14.47 | 14.54 | 14.01 | 14.06 | 308,559 | -0.49(-3.37%) |
Jul 23, 2024 | 14.37 | 14.74 | 14.37 | 14.55 | 463,435 | +0.21(+1.46%) |
Jul 22, 2024 | 14.06 | 14.38 | 13.94 | 14.34 | 445,721 | +0.50(+3.61%) |
Jul 19, 2024 | 13.90 | 13.99 | 13.77 | 13.84 | 391,168 | -0.03(-0.22%) |
Jul 18, 2024 | 13.97 | 14.09 | 13.79 | 13.87 | 318,070 | -0.11(-0.79%) |
Jul 17, 2024 | 13.84 | 14.02 | 13.60 | 13.98 | 539,220 | -0.06(-0.43%) |
Jul 16, 2024 | 14.05 | 14.42 | 13.94 | 14.04 | 739,657 | +0.04(+0.29%) |
Jul 15, 2024 | 13.69 | 14.09 | 13.55 | 14.00 | 812,902 | +0.48(+3.55%) |
Jul 12, 2024 | 13.64 | 13.72 | 13.45 | 13.52 | 403,193 | +0.02(+0.15%) |
Jul 11, 2024 | 13.66 | 13.80 | 13.42 | 13.50 | 340,944 | +0.04(+0.30%) |
Jul 10, 2024 | 13.53 | 13.54 | 13.11 | 13.46 | 534,627 | -0.01(-0.07%) |
Jul 09, 2024 | 13.49 | 13.59 | 13.22 | 13.47 | 380,452 | -0.04(-0.30%) |
Jul 08, 2024 | 13.55 | 13.63 | 13.34 | 13.51 | 379,004 | -0.03(-0.22%) |
Jul 05, 2024 | 13.80 | 14.03 | 13.51 | 13.54 | 498,254 | -0.29(-2.10%) |
Jul 03, 2024 | 13.74 | 13.89 | 13.63 | 13.83 | 219,162 | +0.12(+0.88%) |
Jul 02, 2024 | 13.59 | 13.71 | 13.45 | 13.71 | 365,310 | +0.10(+0.73%) |
Jul 01, 2024 | 13.43 | 13.62 | 13.19 | 13.61 | 442,130 | +0.22(+1.64%) |
Jun 28, 2024 | 13.10 | 13.39 | 13.05 | 13.39 | 1,496,570 | +0.36(+2.76%) |
Jun 27, 2024 | 13.02 | 13.28 | 12.89 | 13.03 | 501,638 | +0.05(+0.39%) |
Jun 26, 2024 | 12.88 | 13.07 | 12.87 | 12.98 | 436,285 | +0.01(+0.08%) |
Jun 25, 2024 | 13.17 | 13.20 | 12.83 | 12.97 | 769,307 | -0.15(-1.14%) |
Jun 24, 2024 | 13.05 | 13.14 | 12.91 | 13.12 | 856,418 | +0.04(+0.31%) |
Jun 21, 2024 | 12.84 | 13.11 | 12.72 | 13.08 | 1,270,738 | -0.02(-0.15%) |
Jun 20, 2024 | 13.21 | 13.22 | 12.92 | 13.10 | 862,990 | -0.13(-0.98%) |
Jun 18, 2024 | 13.40 | 13.46 | 13.21 | 13.23 | 726,050 | -0.22(-1.64%) |
Jun 17, 2024 | 13.74 | 13.87 | 13.38 | 13.45 | 500,466 | -0.32(-2.32%) |
Jun 14, 2024 | 13.74 | 13.99 | 13.23 | 13.77 | 856,612 | -0.11(-0.79%) |
Jun 13, 2024 | 14.23 | 14.35 | 13.87 | 13.88 | 696,184 | -0.25(-1.77%) |
Jun 12, 2024 | 14.50 | 14.70 | 14.03 | 14.13 | 1,038,221 | -0.55(-3.75%) |
Jun 11, 2024 | 14.83 | 15.04 | 14.61 | 14.68 | 513,857 | -0.27(-1.81%) |
Jun 10, 2024 | 15.21 | 15.37 | 14.94 | 14.95 | 478,797 | -0.32(-2.10%) |
Jun 07, 2024 | 15.73 | 15.82 | 15.26 | 15.27 | 422,406 | -0.58(-3.66%) |
Jun 06, 2024 | 15.49 | 15.98 | 15.47 | 15.85 | 522,183 | +0.28(+1.80%) |
Jun 05, 2024 | 15.24 | 15.70 | 14.94 | 15.57 | 332,268 | +0.52(+3.46%) |
Jun 04, 2024 | 14.95 | 15.18 | 14.89 | 15.05 | 396,616 | -0.06(-0.40%) |
Jun 03, 2024 | 15.39 | 15.54 | 14.86 | 15.11 | 551,534 | -0.15(-0.98%) |
May 31, 2024 | 15.81 | 15.93 | 14.91 | 15.26 | 851,154 | -0.38(-2.43%) |
May 30, 2024 | 15.58 | 15.74 | 15.51 | 15.64 | 462,725 | -0.06(-0.38%) |
May 29, 2024 | 15.33 | 15.92 | 15.20 | 15.70 | 399,792 | +0.13(+0.83%) |
May 28, 2024 | 15.94 | 15.94 | 15.41 | 15.57 | 725,035 | -0.29(-1.83%) |
May 24, 2024 | 15.93 | 16.11 | 15.80 | 15.86 | 345,894 | +0.03(+0.19%) |
May 23, 2024 | 16.15 | 16.15 | 15.72 | 15.83 | 550,185 | -0.37(-2.28%) |
May 22, 2024 | 15.98 | 16.22 | 15.94 | 16.20 | 451,928 | +0.16(+1.00%) |
May 21, 2024 | 16.00 | 16.42 | 15.81 | 16.04 | 611,187 | -0.06(-0.37%) |
May 20, 2024 | 15.80 | 16.21 | 15.73 | 16.10 | 757,840 | +0.36(+2.29%) |
May 17, 2024 | 15.54 | 15.80 | 15.19 | 15.74 | 1,125,001 | +0.25(+1.61%) |
May 16, 2024 | 15.63 | 15.73 | 15.45 | 15.49 | 454,551 | -0.20(-1.27%) |
May 15, 2024 | 15.51 | 15.96 | 15.47 | 15.69 | 821,910 | +0.34(+2.21%) |
May 14, 2024 | 15.49 | 15.80 | 15.27 | 15.35 | 600,134 | -0.07(-0.45%) |
May 13, 2024 | 15.35 | 15.49 | 15.01 | 15.42 | 425,996 | +0.16(+1.05%) |
May 10, 2024 | 15.39 | 15.46 | 14.98 | 15.26 | 458,313 | -0.03(-0.20%) |
May 09, 2024 | 15.22 | 15.45 | 14.44 | 15.29 | 983,044 | -0.09(-0.59%) |
May 08, 2024 | 14.52 | 15.47 | 14.44 | 15.38 | 1,735,643 | +0.73(+4.98%) |
May 07, 2024 | 13.17 | 14.80 | 12.44 | 14.65 | 1,464,632 | +1.47(+11.15%) |
May 06, 2024 | 12.68 | 13.18 | 12.55 | 13.18 | 693,658 | +0.65(+5.19%) |
May 03, 2024 | 12.95 | 12.95 | 12.44 | 12.53 | 358,262 | -0.01(-0.08%) |
May 02, 2024 | 12.58 | 12.76 | 12.48 | 12.54 | 303,313 | +0.14(+1.13%) |