Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.38 | 16.55 | 15.92 | 16.13 | 306,119 | -0.22(-1.35%) |
Jul 26, 2024 | 16.62 | 16.78 | 15.99 | 16.35 | 314,828 | -0.01(-0.06%) |
Jul 25, 2024 | 16.62 | 17.00 | 16.08 | 16.36 | 569,849 | -0.01(-0.06%) |
Jul 24, 2024 | 16.76 | 16.92 | 16.24 | 16.37 | 397,619 | -0.57(-3.36%) |
Jul 23, 2024 | 16.05 | 16.95 | 15.78 | 16.94 | 303,411 | +0.74(+4.57%) |
Jul 22, 2024 | 15.85 | 16.28 | 15.58 | 16.20 | 357,181 | +0.41(+2.60%) |
Jul 19, 2024 | 16.74 | 16.85 | 15.78 | 15.79 | 393,297 | -0.85(-5.11%) |
Jul 18, 2024 | 16.73 | 16.84 | 16.07 | 16.64 | 500,850 | -0.25(-1.48%) |
Jul 17, 2024 | 17.22 | 17.27 | 16.55 | 16.89 | 276,907 | -0.33(-1.92%) |
Jul 16, 2024 | 18.15 | 18.15 | 17.01 | 17.22 | 787,885 | -0.70(-3.91%) |
Jul 15, 2024 | 17.14 | 18.07 | 16.97 | 17.92 | 625,639 | +0.99(+5.85%) |
Jul 12, 2024 | 17.10 | 17.38 | 16.46 | 16.93 | 568,869 | +0.04(+0.24%) |
Jul 11, 2024 | 16.54 | 17.30 | 16.45 | 16.89 | 726,342 | +0.50(+3.05%) |
Jul 10, 2024 | 16.68 | 16.76 | 16.28 | 16.39 | 373,651 | -0.27(-1.62%) |
Jul 09, 2024 | 16.06 | 16.66 | 15.95 | 16.66 | 366,104 | +0.56(+3.48%) |
Jul 08, 2024 | 15.98 | 16.46 | 15.90 | 16.10 | 357,547 | +0.22(+1.39%) |
Jul 05, 2024 | 15.67 | 15.93 | 15.10 | 15.88 | 402,601 | +0.87(+5.80%) |
Jul 03, 2024 | 15.18 | 15.86 | 14.89 | 15.01 | 366,179 | -0.13(-0.86%) |
Jul 02, 2024 | 16.42 | 16.42 | 15.06 | 15.14 | 545,239 | -1.34(-8.13%) |
Jul 01, 2024 | 16.92 | 16.92 | 16.34 | 16.48 | 292,345 | -0.30(-1.79%) |
Jun 28, 2024 | 17.04 | 17.25 | 16.74 | 16.78 | 1,796,559 | -0.19(-1.12%) |
Jun 27, 2024 | 17.23 | 17.23 | 16.55 | 16.97 | 443,620 | -0.21(-1.22%) |
Jun 26, 2024 | 16.53 | 17.24 | 15.89 | 17.18 | 700,739 | +0.69(+4.18%) |
Jun 25, 2024 | 17.48 | 17.60 | 16.32 | 16.49 | 468,751 | -0.98(-5.61%) |
Jun 24, 2024 | 16.53 | 17.55 | 16.53 | 17.47 | 880,565 | +0.96(+5.81%) |
Jun 21, 2024 | 15.52 | 16.98 | 15.41 | 16.51 | 783,714 | +1.04(+6.72%) |
Jun 20, 2024 | 16.80 | 16.85 | 15.08 | 15.47 | 1,731,064 | -1.40(-8.30%) |
Jun 18, 2024 | 17.09 | 17.34 | 16.52 | 16.87 | 3,246,633 | -1.41(-7.71%) |
Jun 17, 2024 | 18.91 | 19.01 | 18.09 | 18.28 | 770,235 | -0.92(-4.79%) |
Jun 14, 2024 | 18.65 | 20.70 | 17.95 | 19.20 | 3,386,960 | +1.70(+9.71%) |
Jun 13, 2024 | 12.87 | 19.94 | 12.73 | 17.50 | 7,289,191 | +4.78(+37.58%) |
Jun 12, 2024 | 13.40 | 13.60 | 12.63 | 12.72 | 874,878 | -0.37(-2.83%) |
Jun 11, 2024 | 12.77 | 13.20 | 12.30 | 13.09 | 498,939 | +0.32(+2.51%) |
Jun 10, 2024 | 13.18 | 13.39 | 12.48 | 12.77 | 596,387 | -0.44(-3.33%) |
Jun 07, 2024 | 13.15 | 13.38 | 13.05 | 13.21 | 159,493 | +0.02(+0.15%) |
Jun 06, 2024 | 13.60 | 13.65 | 13.09 | 13.19 | 220,555 | -0.40(-2.94%) |
Jun 05, 2024 | 13.23 | 13.73 | 13.10 | 13.59 | 314,293 | +0.51(+3.90%) |
Jun 04, 2024 | 13.16 | 13.24 | 12.87 | 13.08 | 315,457 | -0.05(-0.38%) |
Jun 03, 2024 | 13.50 | 13.76 | 13.09 | 13.13 | 206,674 | -0.17(-1.28%) |
May 31, 2024 | 13.61 | 13.84 | 13.24 | 13.30 | 112,219 | -0.25(-1.85%) |
May 30, 2024 | 13.40 | 13.83 | 13.21 | 13.55 | 332,164 | +0.29(+2.19%) |
May 29, 2024 | 13.40 | 13.57 | 13.12 | 13.26 | 377,788 | -0.35(-2.57%) |
May 28, 2024 | 13.00 | 13.75 | 12.95 | 13.61 | 300,931 | +0.37(+2.79%) |
May 24, 2024 | 12.93 | 13.37 | 12.67 | 13.24 | 272,413 | +0.39(+3.04%) |
May 23, 2024 | 13.31 | 13.36 | 12.56 | 12.85 | 255,841 | -0.46(-3.46%) |
May 22, 2024 | 13.22 | 13.51 | 13.07 | 13.31 | 231,128 | +0.04(+0.30%) |
May 21, 2024 | 12.87 | 13.58 | 12.87 | 13.27 | 224,667 | +0.36(+2.79%) |
May 20, 2024 | 13.30 | 13.46 | 12.84 | 12.91 | 208,213 | -0.31(-2.34%) |
May 17, 2024 | 13.22 | 13.35 | 13.04 | 13.22 | 232,110 | +0.01(+0.08%) |
May 16, 2024 | 13.72 | 13.72 | 13.19 | 13.21 | 207,409 | -0.57(-4.14%) |
May 15, 2024 | 13.13 | 14.05 | 13.13 | 13.78 | 619,719 | +0.81(+6.25%) |
May 14, 2024 | 12.74 | 13.16 | 12.60 | 12.97 | 481,646 | -0.10(-0.77%) |
May 13, 2024 | 10.90 | 13.30 | 10.60 | 13.07 | 572,307 | +0.33(+2.59%) |
May 10, 2024 | 12.97 | 13.08 | 12.25 | 12.74 | 351,013 | -0.23(-1.77%) |
May 09, 2024 | 13.16 | 13.21 | 12.60 | 12.97 | 216,770 | -0.30(-2.26%) |
May 08, 2024 | 13.31 | 13.50 | 13.00 | 13.27 | 195,643 | -0.18(-1.34%) |
May 07, 2024 | 13.85 | 14.26 | 13.15 | 13.45 | 424,250 | -0.40(-2.89%) |
May 06, 2024 | 14.66 | 14.89 | 13.77 | 13.85 | 397,988 | -0.45(-3.15%) |
May 03, 2024 | 14.50 | 14.70 | 14.14 | 14.30 | 164,415 | +0.04(+0.28%) |
May 02, 2024 | 14.56 | 14.60 | 14.18 | 14.26 | 157,609 | -0.14(-0.97%) |