Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.40 | 15.40 | 15.00 | 15.07 | 66,135 | -0.23(-1.50%) |
Jul 26, 2024 | 15.27 | 15.35 | 15.12 | 15.30 | 68,559 | +0.12(+0.79%) |
Jul 25, 2024 | 15.00 | 15.41 | 14.97 | 15.18 | 116,499 | +0.26(+1.74%) |
Jul 24, 2024 | 14.99 | 15.30 | 14.88 | 14.92 | 76,342 | -0.01(-0.07%) |
Jul 23, 2024 | 14.59 | 14.96 | 14.57 | 14.93 | 102,254 | +0.30(+2.05%) |
Jul 22, 2024 | 14.38 | 14.72 | 14.33 | 14.63 | 85,045 | +0.27(+1.88%) |
Jul 19, 2024 | 14.42 | 14.51 | 14.30 | 14.36 | 34,324 | -0.01(-0.07%) |
Jul 18, 2024 | 14.40 | 14.65 | 13.87 | 14.37 | 42,649 | -0.17(-1.17%) |
Jul 17, 2024 | 14.38 | 14.65 | 14.38 | 14.54 | 82,541 | +0.04(+0.28%) |
Jul 16, 2024 | 13.80 | 14.52 | 13.80 | 14.50 | 236,540 | +0.70(+5.07%) |
Jul 15, 2024 | 13.14 | 13.86 | 13.10 | 13.80 | 90,288 | +0.80(+6.15%) |
Jul 12, 2024 | 13.00 | 13.11 | 12.95 | 13.00 | 60,291 | +0.07(+0.54%) |
Jul 11, 2024 | 12.70 | 13.00 | 12.69 | 12.93 | 117,919 | +0.43(+3.44%) |
Jul 10, 2024 | 12.39 | 12.66 | 12.34 | 12.50 | 45,881 | +0.15(+1.21%) |
Jul 09, 2024 | 12.32 | 12.35 | 12.25 | 12.35 | 19,451 | +0.05(+0.41%) |
Jul 08, 2024 | 12.32 | 12.54 | 12.26 | 12.30 | 27,310 | +0.01(+0.08%) |
Jul 05, 2024 | 12.67 | 12.67 | 12.25 | 12.29 | 43,437 | -0.35(-2.77%) |
Jul 03, 2024 | 12.92 | 12.92 | 12.58 | 12.64 | 15,607 | -0.23(-1.79%) |
Jul 02, 2024 | 12.78 | 12.90 | 12.78 | 12.87 | 24,612 | +0.17(+1.34%) |
Jul 01, 2024 | 12.79 | 12.81 | 12.53 | 12.70 | 64,361 | -0.04(-0.31%) |
Jun 28, 2024 | 12.35 | 12.78 | 12.35 | 12.74 | 279,024 | +0.51(+4.17%) |
Jun 27, 2024 | 12.16 | 12.23 | 12.15 | 12.23 | 28,011 | +0.14(+1.16%) |
Jun 26, 2024 | 12.00 | 12.19 | 11.95 | 12.09 | 43,109 | +0.08(+0.67%) |
Jun 25, 2024 | 12.07 | 12.14 | 12.00 | 12.01 | 20,608 | -0.09(-0.74%) |
Jun 24, 2024 | 12.19 | 12.36 | 12.00 | 12.10 | 32,554 | +0.15(+1.26%) |
Jun 21, 2024 | 11.86 | 11.99 | 11.68 | 11.95 | 74,234 | +0.10(+0.84%) |
Jun 20, 2024 | 11.83 | 11.98 | 11.79 | 11.85 | 15,333 | -0.11(-0.92%) |
Jun 18, 2024 | 11.80 | 12.04 | 11.76 | 11.96 | 32,993 | +0.11(+0.93%) |
Jun 17, 2024 | 11.68 | 11.87 | 11.66 | 11.85 | 21,091 | +0.16(+1.37%) |
Jun 14, 2024 | 11.59 | 11.73 | 11.56 | 11.69 | 20,988 | -0.05(-0.43%) |
Jun 13, 2024 | 11.97 | 11.97 | 11.72 | 11.74 | 20,245 | -0.28(-2.33%) |
Jun 12, 2024 | 12.18 | 12.40 | 11.92 | 12.02 | 51,470 | +0.18(+1.52%) |
Jun 11, 2024 | 11.66 | 11.86 | 11.62 | 11.84 | 23,739 | +0.14(+1.20%) |
Jun 10, 2024 | 11.81 | 11.81 | 11.62 | 11.70 | 25,160 | -0.01(-0.09%) |
Jun 07, 2024 | 11.72 | 11.76 | 11.71 | 11.71 | 17,769 | -0.08(-0.68%) |
Jun 06, 2024 | 11.82 | 11.86 | 11.72 | 11.79 | 17,025 | -0.01(-0.08%) |
Jun 05, 2024 | 11.86 | 11.86 | 11.73 | 11.80 | 13,738 | +0.03(+0.25%) |
Jun 04, 2024 | 11.88 | 11.88 | 11.20 | 11.77 | 18,706 | -0.19(-1.59%) |
Jun 03, 2024 | 12.31 | 12.31 | 11.94 | 11.96 | 37,226 | -0.21(-1.73%) |
May 31, 2024 | 12.23 | 12.27 | 12.15 | 12.17 | 25,918 | +0.06(+0.50%) |
May 30, 2024 | 12.15 | 12.32 | 12.10 | 12.11 | 19,235 | +0.12(+1.00%) |
May 29, 2024 | 12.03 | 12.29 | 11.87 | 11.99 | 33,814 | -0.21(-1.72%) |
May 28, 2024 | 12.28 | 12.39 | 12.13 | 12.20 | 27,154 | -0.01(-0.08%) |
May 24, 2024 | 12.26 | 12.59 | 12.09 | 12.21 | 18,998 | +0.03(+0.25%) |
May 23, 2024 | 12.61 | 12.61 | 12.07 | 12.18 | 41,740 | -0.41(-3.26%) |
May 22, 2024 | 12.55 | 12.75 | 12.50 | 12.59 | 45,487 | +0.07(+0.56%) |
May 21, 2024 | 12.42 | 12.57 | 12.35 | 12.52 | 17,316 | +0.10(+0.81%) |
May 20, 2024 | 12.53 | 12.71 | 12.42 | 12.42 | 24,573 | -0.21(-1.66%) |
May 17, 2024 | 12.56 | 12.85 | 12.47 | 12.63 | 54,072 | +0.16(+1.28%) |
May 16, 2024 | 12.14 | 12.48 | 12.13 | 12.47 | 39,642 | +0.34(+2.80%) |
May 15, 2024 | 12.13 | 12.18 | 12.07 | 12.13 | 41,720 | +0.01(+0.08%) |
May 14, 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 31,874 | +0.11(+0.92%) |
May 13, 2024 | 12.35 | 12.47 | 11.96 | 12.01 | 45,440 | -0.28(-2.28%) |
May 10, 2024 | 12.48 | 12.50 | 12.20 | 12.29 | 19,874 | -0.21(-1.68%) |
May 09, 2024 | 12.41 | 12.50 | 12.31 | 12.50 | 27,269 | +0.16(+1.30%) |
May 08, 2024 | 12.23 | 12.37 | 12.23 | 12.34 | 19,221 | +0.11(+0.90%) |
May 07, 2024 | 12.15 | 12.41 | 12.15 | 12.23 | 31,751 | +0.11(+0.90%) |
May 06, 2024 | 12.19 | 12.27 | 12.05 | 12.12 | 105,744 | +0.01(+0.08%) |
May 03, 2024 | 12.12 | 12.25 | 12.06 | 12.11 | 34,664 | +0.07(+0.58%) |
May 02, 2024 | 11.94 | 12.19 | 11.77 | 12.04 | 51,551 | +0.21(+1.77%) |