Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.74 | 14.74 | 14.20 | 14.27 | 359,805 | -0.45(-3.06%) |
Jul 18, 2024 | 15.26 | 15.28 | 14.58 | 14.72 | 381,947 | -0.60(-3.92%) |
Jul 17, 2024 | 15.12 | 15.44 | 14.98 | 15.32 | 440,420 | +0.22(+1.46%) |
Jul 16, 2024 | 15.19 | 15.19 | 14.50 | 15.10 | 613,541 | -0.15(-0.98%) |
Jul 15, 2024 | 14.82 | 15.49 | 14.65 | 15.25 | 443,882 | +0.48(+3.25%) |
Jul 12, 2024 | 14.80 | 15.09 | 14.47 | 14.77 | 425,583 | +0.03(+0.20%) |
Jul 11, 2024 | 14.82 | 14.82 | 14.19 | 14.74 | 456,666 | +0.27(+1.87%) |
Jul 10, 2024 | 14.91 | 14.91 | 14.09 | 14.47 | 546,003 | -0.29(-1.96%) |
Jul 09, 2024 | 14.70 | 14.85 | 14.44 | 14.76 | 397,693 | +0.12(+0.82%) |
Jul 08, 2024 | 14.15 | 14.69 | 14.15 | 14.64 | 519,881 | +0.50(+3.54%) |
Jul 05, 2024 | 14.67 | 14.67 | 13.89 | 14.14 | 440,401 | -0.35(-2.42%) |
Jul 03, 2024 | 14.18 | 14.83 | 14.18 | 14.49 | 416,668 | +0.34(+2.40%) |
Jul 02, 2024 | 13.92 | 14.66 | 13.74 | 14.15 | 763,919 | +0.14(+1.00%) |
Jul 01, 2024 | 13.15 | 14.26 | 13.00 | 14.01 | 1,370,248 | +1.56(+12.53%) |
Jun 28, 2024 | 12.21 | 12.49 | 12.11 | 12.45 | 1,857,779 | +0.50(+4.18%) |
Jun 27, 2024 | 12.10 | 12.25 | 11.83 | 11.95 | 369,857 | -0.13(-1.08%) |
Jun 26, 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 418,340 | +0.39(+3.34%) |
Jun 25, 2024 | 12.25 | 12.25 | 11.65 | 11.69 | 660,162 | -0.45(-3.71%) |
Jun 24, 2024 | 12.36 | 12.70 | 12.13 | 12.14 | 513,534 | -0.22(-1.78%) |
Jun 21, 2024 | 12.31 | 12.36 | 11.94 | 12.36 | 2,348,925 | +0.02(+0.16%) |
Jun 20, 2024 | 12.33 | 12.63 | 12.22 | 12.34 | 479,471 | +0.05(+0.41%) |
Jun 18, 2024 | 11.95 | 12.32 | 11.94 | 12.29 | 425,137 | +0.09(+0.74%) |
Jun 17, 2024 | 12.28 | 12.33 | 11.95 | 12.20 | 635,218 | -0.03(-0.25%) |
Jun 14, 2024 | 12.47 | 12.67 | 12.20 | 12.23 | 528,304 | -0.35(-2.78%) |
Jun 13, 2024 | 12.41 | 12.73 | 12.38 | 12.58 | 332,547 | +0.07(+0.56%) |
Jun 12, 2024 | 13.05 | 13.05 | 12.49 | 12.51 | 348,010 | -0.19(-1.50%) |
Jun 11, 2024 | 12.92 | 12.92 | 12.61 | 12.70 | 468,481 | -0.38(-2.91%) |
Jun 10, 2024 | 13.15 | 13.21 | 12.65 | 13.08 | 385,111 | -0.02(-0.15%) |
Jun 07, 2024 | 13.36 | 13.36 | 12.97 | 13.10 | 325,016 | -0.52(-3.82%) |
Jun 06, 2024 | 13.62 | 13.91 | 13.46 | 13.62 | 374,579 | -0.03(-0.22%) |
Jun 05, 2024 | 13.24 | 13.67 | 13.13 | 13.65 | 391,982 | +0.39(+2.94%) |
Jun 04, 2024 | 14.59 | 14.71 | 13.16 | 13.26 | 633,936 | -1.54(-10.41%) |
Jun 03, 2024 | 14.17 | 15.00 | 14.17 | 14.80 | 534,315 | +0.65(+4.59%) |
May 31, 2024 | 14.23 | 14.40 | 13.91 | 14.15 | 429,276 | +0.33(+2.37%) |
May 30, 2024 | 13.66 | 13.87 | 13.60 | 13.82 | 264,224 | +0.18(+1.31%) |
May 29, 2024 | 14.00 | 14.06 | 13.62 | 13.64 | 339,572 | -0.49(-3.43%) |
May 28, 2024 | 14.20 | 14.34 | 14.05 | 14.13 | 510,167 | +0.14(+0.99%) |
May 24, 2024 | 14.00 | 14.14 | 13.84 | 13.99 | 261,529 | +0.09(+0.64%) |
May 23, 2024 | 14.52 | 14.64 | 13.79 | 13.90 | 394,130 | -0.63(-4.36%) |
May 22, 2024 | 14.15 | 14.60 | 13.93 | 14.53 | 611,741 | +0.29(+2.02%) |
May 21, 2024 | 14.04 | 14.45 | 13.99 | 14.25 | 514,124 | +0.14(+0.98%) |
May 20, 2024 | 13.29 | 14.14 | 13.22 | 14.11 | 688,137 | +0.94(+7.14%) |
May 17, 2024 | 13.00 | 13.27 | 12.81 | 13.17 | 443,930 | +0.26(+1.99%) |
May 16, 2024 | 12.90 | 13.15 | 12.79 | 12.91 | 563,192 | +0.04(+0.31%) |
May 15, 2024 | 13.12 | 13.12 | 12.63 | 12.87 | 728,686 | -0.17(-1.29%) |
May 14, 2024 | 12.81 | 13.15 | 12.75 | 13.04 | 585,217 | +0.23(+1.78%) |
May 13, 2024 | 12.60 | 13.00 | 12.55 | 12.81 | 743,378 | -0.01(-0.08%) |
May 10, 2024 | 13.18 | 13.21 | 12.63 | 12.82 | 1,020,767 | -0.35(-2.63%) |
May 09, 2024 | 14.52 | 14.85 | 12.81 | 13.17 | 2,313,389 | -2.63(-16.67%) |
May 08, 2024 | 15.54 | 15.81 | 15.27 | 15.80 | 626,133 | +0.23(+1.46%) |
May 07, 2024 | 15.55 | 16.13 | 15.52 | 15.57 | 585,253 | +0.02(+0.13%) |
May 06, 2024 | 16.14 | 16.36 | 15.45 | 15.55 | 558,245 | -0.58(-3.62%) |
May 03, 2024 | 15.62 | 16.21 | 15.52 | 16.14 | 427,226 | +0.60(+3.89%) |
May 02, 2024 | 15.64 | 16.09 | 15.49 | 15.53 | 611,504 | +0.05(+0.32%) |