Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.02 | 14.04 | 13.70 | 14.03 | 563,556 | +0.20(+1.45%) |
Jul 25, 2024 | 13.76 | 14.09 | 13.53 | 13.83 | 1,133,000 | +0.25(+1.84%) |
Jul 24, 2024 | 13.96 | 14.02 | 13.46 | 13.58 | 794,973 | -0.52(-3.69%) |
Jul 23, 2024 | 13.75 | 14.27 | 13.72 | 14.10 | 806,275 | +0.24(+1.73%) |
Jul 22, 2024 | 13.60 | 13.91 | 13.38 | 13.86 | 806,918 | +0.32(+2.36%) |
Jul 19, 2024 | 13.64 | 13.69 | 13.48 | 13.54 | 423,950 | -0.16(-1.17%) |
Jul 18, 2024 | 13.84 | 14.06 | 13.69 | 13.70 | 564,670 | -0.22(-1.58%) |
Jul 17, 2024 | 13.66 | 13.95 | 13.65 | 13.92 | 810,975 | +0.17(+1.24%) |
Jul 16, 2024 | 13.69 | 13.85 | 13.62 | 13.75 | 772,700 | +0.22(+1.63%) |
Jul 15, 2024 | 13.52 | 13.77 | 13.46 | 13.53 | 620,101 | +0.05(+0.37%) |
Jul 12, 2024 | 13.45 | 13.66 | 13.38 | 13.48 | 569,473 | +0.18(+1.35%) |
Jul 11, 2024 | 13.00 | 13.31 | 12.96 | 13.30 | 987,066 | +0.56(+4.40%) |
Jul 10, 2024 | 12.72 | 12.77 | 12.59 | 12.74 | 460,973 | +0.14(+1.11%) |
Jul 09, 2024 | 12.83 | 12.83 | 12.60 | 12.60 | 645,224 | -0.31(-2.40%) |
Jul 08, 2024 | 12.96 | 13.04 | 12.81 | 12.91 | 894,805 | +0.09(+0.70%) |
Jul 05, 2024 | 12.88 | 12.93 | 12.79 | 12.82 | 448,240 | -0.12(-0.93%) |
Jul 03, 2024 | 13.04 | 13.12 | 12.88 | 12.94 | 344,170 | -0.20(-1.52%) |
Jul 02, 2024 | 13.01 | 13.18 | 12.96 | 13.14 | 589,901 | +0.18(+1.39%) |
Jul 01, 2024 | 13.04 | 13.19 | 12.88 | 12.96 | 1,106,003 | +0.00(+0.00%) |
Jun 28, 2024 | 13.08 | 13.21 | 12.83 | 12.96 | 1,520,930 | +0.02(+0.15%) |
Jun 27, 2024 | 12.97 | 13.07 | 12.82 | 12.94 | 602,342 | -0.03(-0.23%) |
Jun 26, 2024 | 12.93 | 13.02 | 12.69 | 12.97 | 1,053,113 | -0.15(-1.14%) |
Jun 25, 2024 | 13.64 | 13.69 | 13.11 | 13.12 | 823,153 | -0.58(-4.23%) |
Jun 24, 2024 | 13.35 | 13.87 | 13.24 | 13.70 | 1,320,938 | +0.41(+3.09%) |
Jun 21, 2024 | 12.21 | 13.31 | 12.11 | 13.29 | 1,959,229 | +1.11(+9.11%) |
Jun 20, 2024 | 12.99 | 13.42 | 11.95 | 12.18 | 1,714,902 | -0.41(-3.26%) |
Jun 18, 2024 | 12.46 | 12.64 | 12.42 | 12.59 | 844,937 | +0.09(+0.72%) |
Jun 17, 2024 | 12.37 | 12.55 | 12.34 | 12.50 | 681,393 | +0.10(+0.81%) |
Jun 14, 2024 | 12.69 | 12.77 | 12.31 | 12.40 | 830,773 | +0.07(+0.57%) |
Jun 13, 2024 | 12.50 | 12.55 | 12.17 | 12.33 | 517,028 | -0.20(-1.60%) |
Jun 12, 2024 | 12.71 | 12.81 | 12.51 | 12.53 | 601,356 | +0.21(+1.70%) |
Jun 11, 2024 | 12.46 | 12.48 | 12.32 | 12.32 | 455,977 | -0.20(-1.60%) |
Jun 10, 2024 | 12.48 | 12.54 | 11.98 | 12.52 | 825,684 | -0.01(-0.08%) |
Jun 07, 2024 | 12.55 | 12.65 | 12.51 | 12.53 | 497,017 | -0.19(-1.49%) |
Jun 06, 2024 | 13.01 | 13.03 | 12.70 | 12.72 | 430,620 | -0.30(-2.30%) |
Jun 05, 2024 | 13.30 | 13.30 | 12.81 | 13.02 | 704,192 | -0.21(-1.59%) |
Jun 04, 2024 | 13.74 | 13.74 | 13.14 | 13.23 | 812,689 | -0.53(-3.85%) |
Jun 03, 2024 | 13.77 | 13.81 | 13.53 | 13.76 | 601,852 | +0.10(+0.73%) |
May 31, 2024 | 13.26 | 13.68 | 13.25 | 13.66 | 965,033 | +0.45(+3.41%) |
May 30, 2024 | 12.95 | 13.25 | 12.93 | 13.21 | 418,793 | +0.43(+3.36%) |
May 29, 2024 | 12.97 | 13.03 | 12.75 | 12.78 | 755,343 | -0.39(-2.96%) |
May 28, 2024 | 13.32 | 13.39 | 13.16 | 13.17 | 514,127 | -0.01(-0.08%) |
May 24, 2024 | 13.22 | 13.22 | 13.11 | 13.18 | 315,038 | +0.13(+1.00%) |
May 23, 2024 | 13.27 | 13.27 | 12.96 | 13.05 | 547,122 | -0.16(-1.21%) |
May 22, 2024 | 13.29 | 13.34 | 13.06 | 13.21 | 493,238 | -0.08(-0.60%) |
May 21, 2024 | 13.20 | 13.32 | 13.11 | 13.29 | 370,263 | +0.06(+0.45%) |
May 20, 2024 | 13.61 | 13.67 | 13.19 | 13.23 | 764,304 | -0.40(-2.93%) |
May 17, 2024 | 13.61 | 13.74 | 13.47 | 13.63 | 555,574 | +0.05(+0.37%) |
May 16, 2024 | 13.49 | 14.04 | 13.22 | 13.58 | 969,202 | -0.03(-0.22%) |
May 15, 2024 | 13.50 | 13.68 | 13.39 | 13.61 | 482,569 | +0.24(+1.80%) |
May 14, 2024 | 13.36 | 13.48 | 13.22 | 13.37 | 441,700 | +0.19(+1.44%) |
May 13, 2024 | 13.27 | 13.31 | 13.16 | 13.18 | 367,646 | +0.03(+0.23%) |
May 10, 2024 | 13.16 | 13.21 | 13.05 | 13.15 | 337,171 | +0.00(+0.00%) |
May 09, 2024 | 12.85 | 13.17 | 12.77 | 13.15 | 580,635 | +0.34(+2.65%) |
May 08, 2024 | 12.55 | 12.82 | 12.55 | 12.81 | 346,699 | +0.11(+0.87%) |
May 07, 2024 | 12.69 | 12.75 | 12.59 | 12.70 | 445,840 | +0.13(+1.03%) |
May 06, 2024 | 12.57 | 12.68 | 12.52 | 12.57 | 431,079 | +0.08(+0.64%) |
May 03, 2024 | 12.40 | 12.54 | 12.40 | 12.49 | 441,765 | +0.24(+1.96%) |
May 02, 2024 | 12.19 | 12.26 | 12.10 | 12.25 | 527,191 | +0.22(+1.83%) |