Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 14.22 | 14.37 | 14.06 | 14.09 | 502,150 | -0.16(-1.12%) |
Jul 26, 2024 | 14.29 | 14.29 | 14.00 | 14.25 | 490,309 | +0.14(+0.99%) |
Jul 25, 2024 | 13.92 | 14.35 | 13.92 | 14.11 | 603,562 | +0.31(+2.25%) |
Jul 24, 2024 | 13.84 | 14.06 | 13.78 | 13.80 | 365,612 | -0.09(-0.65%) |
Jul 23, 2024 | 13.73 | 13.98 | 13.69 | 13.89 | 501,378 | +0.09(+0.65%) |
Jul 22, 2024 | 13.69 | 13.87 | 13.56 | 13.80 | 504,641 | +0.22(+1.62%) |
Jul 19, 2024 | 13.77 | 13.77 | 13.48 | 13.58 | 512,667 | -0.21(-1.52%) |
Jul 18, 2024 | 13.87 | 14.07 | 13.74 | 13.79 | 438,084 | -0.15(-1.08%) |
Jul 17, 2024 | 13.89 | 14.04 | 13.78 | 13.94 | 434,975 | -0.05(-0.36%) |
Jul 16, 2024 | 13.70 | 14.03 | 13.69 | 13.99 | 702,326 | +0.37(+2.72%) |
Jul 15, 2024 | 13.87 | 14.04 | 13.62 | 13.62 | 499,339 | -0.24(-1.73%) |
Jul 12, 2024 | 13.77 | 13.95 | 13.75 | 13.86 | 434,340 | +0.19(+1.39%) |
Jul 11, 2024 | 13.69 | 13.74 | 13.58 | 13.67 | 382,521 | +0.21(+1.56%) |
Jul 10, 2024 | 13.45 | 13.47 | 13.19 | 13.46 | 409,889 | +0.10(+0.75%) |
Jul 09, 2024 | 13.51 | 13.66 | 13.30 | 13.36 | 395,333 | -0.17(-1.26%) |
Jul 08, 2024 | 13.83 | 13.83 | 13.52 | 13.53 | 358,608 | -0.19(-1.38%) |
Jul 05, 2024 | 13.63 | 13.73 | 13.59 | 13.72 | 375,970 | +0.02(+0.15%) |
Jul 03, 2024 | 13.71 | 13.79 | 13.60 | 13.70 | 226,254 | +0.00(+0.00%) |
Jul 02, 2024 | 13.61 | 13.75 | 13.53 | 13.70 | 527,644 | +0.09(+0.66%) |
Jul 01, 2024 | 13.84 | 13.85 | 13.59 | 13.61 | 647,220 | -0.24(-1.73%) |
Jun 28, 2024 | 13.65 | 13.85 | 13.59 | 13.85 | 1,367,112 | +0.27(+1.99%) |
Jun 27, 2024 | 13.31 | 13.61 | 13.27 | 13.58 | 810,521 | +0.36(+2.72%) |
Jun 26, 2024 | 13.29 | 13.39 | 13.12 | 13.22 | 939,485 | -0.09(-0.68%) |
Jun 25, 2024 | 13.73 | 13.91 | 13.31 | 13.31 | 968,218 | -0.45(-3.27%) |
Jun 24, 2024 | 13.76 | 13.84 | 13.35 | 13.76 | 1,342,024 | -0.08(-0.58%) |
Jun 21, 2024 | 13.71 | 14.11 | 13.56 | 13.84 | 11,113,036 | +0.17(+1.24%) |
Jun 20, 2024 | 13.44 | 13.76 | 13.26 | 13.67 | 1,664,001 | +0.28(+2.09%) |
Jun 18, 2024 | 13.57 | 13.62 | 13.24 | 13.39 | 1,276,756 | -0.12(-0.89%) |
Jun 17, 2024 | 13.54 | 13.63 | 13.21 | 13.51 | 1,539,910 | -0.09(-0.66%) |
Jun 14, 2024 | 13.52 | 13.61 | 13.20 | 13.60 | 1,651,088 | -0.18(-1.31%) |
Jun 13, 2024 | 14.03 | 14.12 | 13.64 | 13.78 | 1,005,509 | -0.32(-2.27%) |
Jun 12, 2024 | 14.56 | 14.62 | 14.10 | 14.10 | 567,269 | -0.18(-1.26%) |
Jun 11, 2024 | 14.03 | 14.29 | 13.96 | 14.28 | 600,047 | +0.09(+0.63%) |
Jun 10, 2024 | 14.00 | 14.24 | 13.91 | 14.19 | 822,326 | +0.08(+0.57%) |
Jun 07, 2024 | 14.39 | 14.39 | 14.07 | 14.11 | 654,473 | -0.28(-1.95%) |
Jun 06, 2024 | 14.50 | 14.63 | 14.32 | 14.39 | 727,484 | -0.17(-1.17%) |
Jun 05, 2024 | 14.51 | 14.61 | 14.40 | 14.56 | 708,411 | +0.20(+1.39%) |
Jun 04, 2024 | 14.64 | 14.76 | 14.28 | 14.36 | 848,213 | -0.36(-2.45%) |
Jun 03, 2024 | 15.29 | 15.31 | 14.65 | 14.72 | 1,031,179 | -0.43(-2.84%) |
May 31, 2024 | 15.12 | 15.28 | 14.94 | 15.15 | 644,699 | +0.05(+0.33%) |
May 30, 2024 | 15.14 | 15.30 | 15.03 | 15.10 | 398,887 | -0.09(-0.59%) |
May 29, 2024 | 15.17 | 15.39 | 15.12 | 15.19 | 566,807 | -0.21(-1.36%) |
May 28, 2024 | 15.53 | 15.54 | 15.21 | 15.40 | 794,961 | +0.28(+1.85%) |
May 24, 2024 | 15.13 | 15.22 | 14.89 | 15.12 | 806,322 | +0.08(+0.53%) |
May 23, 2024 | 15.40 | 15.47 | 14.81 | 15.04 | 1,063,201 | -0.19(-1.25%) |
May 22, 2024 | 15.23 | 15.37 | 15.13 | 15.23 | 728,900 | +0.10(+0.66%) |
May 21, 2024 | 15.41 | 15.45 | 14.78 | 15.13 | 2,481,868 | -1.32(-8.02%) |
May 20, 2024 | 16.22 | 16.46 | 16.17 | 16.45 | 822,663 | +0.27(+1.67%) |
May 17, 2024 | 16.11 | 16.21 | 15.97 | 16.18 | 642,143 | +0.07(+0.43%) |
May 16, 2024 | 15.88 | 16.11 | 15.81 | 16.11 | 433,421 | +0.25(+1.58%) |
May 15, 2024 | 15.92 | 16.09 | 15.79 | 15.86 | 501,208 | +0.09(+0.57%) |
May 14, 2024 | 15.75 | 15.91 | 15.61 | 15.77 | 385,877 | +0.12(+0.77%) |
May 13, 2024 | 15.46 | 15.74 | 15.30 | 15.65 | 531,958 | +0.19(+1.22%) |
May 10, 2024 | 15.53 | 15.62 | 15.38 | 15.46 | 769,323 | +0.02(+0.13%) |
May 09, 2024 | 15.32 | 15.45 | 15.25 | 15.44 | 406,504 | +0.09(+0.58%) |
May 08, 2024 | 15.39 | 15.48 | 15.23 | 15.35 | 1,091,325 | -0.10(-0.65%) |
May 07, 2024 | 15.44 | 15.59 | 15.36 | 15.45 | 483,489 | -0.04(-0.26%) |
May 06, 2024 | 15.21 | 15.57 | 15.18 | 15.49 | 764,732 | +0.40(+2.64%) |
May 03, 2024 | 15.34 | 15.38 | 15.04 | 15.09 | 811,138 | -0.18(-1.17%) |
May 02, 2024 | 15.34 | 15.35 | 14.89 | 15.27 | 1,293,972 | -0.04(-0.26%) |