Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.23 | 15.23 | 14.22 | 15.06 | 43,709 | -0.18(-1.18%) |
Jul 23, 2024 | 14.93 | 15.27 | 14.93 | 15.24 | 19,870 | -0.03(-0.20%) |
Jul 22, 2024 | 15.10 | 15.27 | 14.44 | 15.27 | 62,452 | +0.11(+0.73%) |
Jul 19, 2024 | 15.10 | 15.23 | 14.03 | 15.16 | 56,223 | +0.03(+0.20%) |
Jul 18, 2024 | 15.33 | 15.40 | 14.76 | 15.13 | 66,932 | -0.02(-0.13%) |
Jul 17, 2024 | 15.75 | 15.99 | 14.71 | 15.15 | 77,231 | -0.56(-3.56%) |
Jul 16, 2024 | 14.04 | 15.71 | 14.04 | 15.71 | 65,544 | +1.75(+12.54%) |
Jul 15, 2024 | 13.38 | 14.72 | 13.33 | 13.96 | 62,066 | +0.54(+4.02%) |
Jul 12, 2024 | 12.74 | 13.50 | 12.64 | 13.42 | 50,920 | +0.81(+6.42%) |
Jul 11, 2024 | 12.29 | 12.68 | 12.02 | 12.61 | 34,565 | +0.46(+3.79%) |
Jul 10, 2024 | 12.50 | 12.60 | 12.00 | 12.15 | 26,167 | -0.36(-2.88%) |
Jul 09, 2024 | 12.05 | 12.90 | 12.05 | 12.51 | 51,546 | +0.35(+2.88%) |
Jul 08, 2024 | 12.44 | 12.80 | 11.70 | 12.16 | 42,928 | -0.27(-2.17%) |
Jul 05, 2024 | 11.72 | 12.90 | 11.72 | 12.43 | 74,833 | +0.71(+6.06%) |
Jul 03, 2024 | 12.15 | 12.24 | 11.62 | 11.72 | 19,179 | -0.36(-2.98%) |
Jul 02, 2024 | 11.88 | 12.45 | 11.50 | 12.08 | 48,441 | +0.04(+0.33%) |
Jul 01, 2024 | 11.89 | 12.88 | 11.70 | 12.04 | 84,987 | +0.11(+0.92%) |
Jun 28, 2024 | 10.00 | 12.10 | 9.750 | 11.93 | 942,020 | +2.04(+20.63%) |
Jun 27, 2024 | 9.710 | 10.54 | 9.390 | 9.890 | 70,560 | +0.53(+5.66%) |
Jun 26, 2024 | 9.950 | 10.34 | 8.900 | 9.360 | 77,614 | -0.56(-5.65%) |
Jun 25, 2024 | 10.41 | 10.88 | 9.920 | 9.920 | 56,803 | -0.39(-3.78%) |
Jun 24, 2024 | 10.70 | 10.92 | 10.29 | 10.31 | 38,783 | -0.35(-3.28%) |
Jun 21, 2024 | 10.95 | 11.17 | 10.66 | 10.66 | 85,965 | -0.18(-1.66%) |
Jun 20, 2024 | 11.04 | 11.49 | 10.61 | 10.84 | 39,076 | +0.04(+0.37%) |
Jun 18, 2024 | 11.55 | 11.55 | 10.80 | 10.80 | 26,141 | -0.73(-6.33%) |
Jun 17, 2024 | 11.38 | 11.68 | 11.23 | 11.53 | 18,325 | +0.49(+4.44%) |
Jun 14, 2024 | 11.32 | 11.36 | 10.90 | 11.04 | 19,201 | +0.00(+0.00%) |
Jun 13, 2024 | 10.66 | 11.27 | 10.66 | 11.04 | 21,705 | +0.42(+3.95%) |
Jun 12, 2024 | 11.21 | 11.23 | 10.62 | 10.62 | 30,854 | -0.17(-1.58%) |
Jun 11, 2024 | 11.38 | 11.99 | 10.78 | 10.79 | 44,380 | -0.43(-3.83%) |
Jun 10, 2024 | 11.09 | 11.79 | 10.70 | 11.22 | 64,617 | +0.13(+1.17%) |
Jun 07, 2024 | 11.01 | 11.50 | 11.01 | 11.09 | 33,980 | +0.33(+3.07%) |
Jun 06, 2024 | 10.80 | 11.06 | 10.56 | 10.76 | 30,685 | -0.08(-0.74%) |
Jun 05, 2024 | 11.00 | 11.11 | 10.43 | 10.84 | 48,951 | -0.04(-0.37%) |
Jun 04, 2024 | 10.63 | 11.22 | 10.62 | 10.88 | 58,875 | +0.18(+1.68%) |
Jun 03, 2024 | 10.78 | 12.18 | 10.50 | 10.70 | 73,315 | -0.66(-5.81%) |
May 31, 2024 | 10.56 | 12.45 | 10.56 | 11.36 | 178,489 | +0.95(+9.13%) |
May 30, 2024 | 9.940 | 10.59 | 9.855 | 10.41 | 63,026 | +0.46(+4.62%) |
May 29, 2024 | 10.39 | 13.28 | 9.675 | 9.950 | 124,069 | -0.20(-1.97%) |
May 28, 2024 | 11.98 | 12.31 | 10.01 | 10.15 | 100,320 | -1.84(-15.35%) |
May 24, 2024 | 12.45 | 12.61 | 10.91 | 11.99 | 109,439 | -0.62(-4.92%) |
May 23, 2024 | 13.67 | 13.78 | 12.61 | 12.61 | 35,746 | -0.93(-6.87%) |
May 22, 2024 | 12.85 | 13.95 | 12.85 | 13.54 | 27,396 | +0.44(+3.36%) |
May 21, 2024 | 14.21 | 14.21 | 12.83 | 13.10 | 68,233 | -1.33(-9.22%) |
May 20, 2024 | 14.32 | 15.17 | 14.27 | 14.43 | 38,860 | +0.19(+1.33%) |
May 17, 2024 | 15.18 | 15.18 | 13.71 | 14.24 | 63,073 | -1.05(-6.87%) |
May 16, 2024 | 15.45 | 15.91 | 15.17 | 15.29 | 38,055 | -0.34(-2.18%) |
May 15, 2024 | 15.75 | 15.95 | 15.48 | 15.63 | 57,104 | -0.14(-0.89%) |
May 14, 2024 | 15.85 | 15.99 | 15.22 | 15.77 | 48,058 | +0.02(+0.13%) |
May 13, 2024 | 14.78 | 15.88 | 14.52 | 15.75 | 51,566 | +0.93(+6.28%) |
May 10, 2024 | 15.66 | 15.66 | 14.71 | 14.82 | 38,283 | -0.41(-2.69%) |
May 09, 2024 | 15.40 | 15.69 | 15.23 | 15.23 | 45,150 | -0.46(-2.93%) |
May 08, 2024 | 14.90 | 15.84 | 14.52 | 15.69 | 43,339 | +0.87(+5.87%) |
May 07, 2024 | 14.86 | 15.13 | 14.67 | 14.82 | 48,255 | +0.00(+0.00%) |
May 06, 2024 | 15.19 | 15.19 | 14.81 | 14.82 | 41,662 | -0.32(-2.11%) |
May 03, 2024 | 14.00 | 15.15 | 14.00 | 15.14 | 36,533 | +1.04(+7.38%) |
May 02, 2024 | 14.00 | 15.72 | 13.80 | 14.10 | 90,458 | +0.24(+1.73%) |