Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.70 | 13.76 | 13.66 | 13.75 | 43,349 | +0.01(+0.07%) |
Jul 29, 2024 | 13.40 | 13.76 | 13.40 | 13.74 | 66,635 | +0.15(+1.10%) |
Jul 26, 2024 | 13.46 | 13.59 | 13.46 | 13.59 | 49,809 | +0.18(+1.34%) |
Jul 25, 2024 | 13.40 | 13.47 | 13.40 | 13.41 | 28,079 | +0.15(+1.13%) |
Jul 24, 2024 | 13.25 | 13.45 | 13.25 | 13.26 | 66,214 | +0.00(+0.00%) |
Jul 23, 2024 | 12.85 | 13.28 | 12.85 | 13.26 | 20,895 | +0.04(+0.30%) |
Jul 22, 2024 | 13.27 | 13.28 | 12.91 | 13.22 | 111,539 | -0.11(-0.83%) |
Jul 19, 2024 | 13.27 | 13.36 | 13.27 | 13.33 | 106,002 | +0.06(+0.45%) |
Jul 18, 2024 | 13.61 | 13.61 | 13.22 | 13.27 | 547,392 | -0.24(-1.78%) |
Jul 17, 2024 | 13.48 | 13.51 | 13.44 | 13.51 | 39,841 | +0.31(+2.35%) |
Jul 16, 2024 | 12.67 | 13.23 | 12.67 | 13.20 | 50,990 | -0.10(-0.75%) |
Jul 15, 2024 | 13.32 | 13.36 | 13.23 | 13.30 | 21,633 | +0.00(+0.00%) |
Jul 12, 2024 | 13.18 | 13.33 | 12.91 | 13.30 | 515,225 | +0.11(+0.83%) |
Jul 11, 2024 | 13.40 | 13.40 | 12.79 | 13.19 | 484,002 | +0.11(+0.84%) |
Jul 10, 2024 | 12.87 | 13.09 | 12.87 | 13.08 | 427,625 | +0.21(+1.67%) |
Jul 09, 2024 | 12.91 | 12.91 | 12.48 | 12.87 | 185,045 | -0.02(-0.12%) |
Jul 08, 2024 | 12.64 | 12.90 | 12.59 | 12.88 | 126,794 | +0.33(+2.63%) |
Jul 05, 2024 | 12.68 | 12.70 | 12.45 | 12.55 | 42,935 | -0.09(-0.71%) |
Jul 03, 2024 | 12.14 | 12.64 | 12.14 | 12.64 | 13,589 | -0.04(-0.32%) |
Jul 02, 2024 | 12.61 | 12.68 | 12.61 | 12.68 | 100,679 | +0.06(+0.48%) |
Jul 01, 2024 | 13.07 | 13.07 | 12.61 | 12.62 | 61,376 | -0.21(-1.64%) |
Jun 28, 2024 | 13.20 | 13.20 | 12.61 | 12.83 | 65,338 | +0.00(+0.00%) |
Jun 27, 2024 | 12.81 | 12.86 | 12.80 | 12.83 | 38,574 | +0.17(+1.34%) |
Jun 26, 2024 | 12.65 | 13.12 | 12.63 | 12.66 | 71,897 | -0.22(-1.71%) |
Jun 25, 2024 | 12.51 | 12.90 | 12.51 | 12.88 | 163,441 | +0.17(+1.34%) |
Jun 24, 2024 | 12.58 | 12.76 | 12.33 | 12.71 | 135,828 | +0.28(+2.25%) |
Jun 21, 2024 | 12.39 | 12.47 | 12.24 | 12.43 | 78,360 | +0.15(+1.22%) |
Jun 20, 2024 | 12.36 | 12.36 | 12.24 | 12.28 | 44,933 | -0.34(-2.67%) |
Jun 18, 2024 | 12.72 | 12.87 | 12.57 | 12.62 | 118,734 | -0.06(-0.49%) |
Jun 17, 2024 | 12.59 | 12.71 | 12.59 | 12.68 | 94,339 | -0.04(-0.31%) |
Jun 14, 2024 | 12.63 | 12.72 | 12.55 | 12.72 | 52,027 | +0.18(+1.44%) |
Jun 13, 2024 | 12.37 | 12.73 | 12.37 | 12.54 | 36,726 | -0.49(-3.76%) |
Jun 12, 2024 | 12.76 | 13.14 | 12.76 | 13.03 | 35,626 | +0.16(+1.24%) |
Jun 11, 2024 | 12.88 | 13.00 | 12.74 | 12.87 | 76,809 | -0.22(-1.70%) |
Jun 10, 2024 | 13.18 | 13.37 | 12.99 | 13.09 | 58,525 | -0.02(-0.14%) |
Jun 07, 2024 | 13.04 | 13.11 | 13.03 | 13.11 | 90,913 | +0.11(+0.86%) |
Jun 06, 2024 | 12.57 | 13.01 | 12.57 | 13.00 | 42,328 | -0.02(-0.17%) |
Jun 05, 2024 | 12.84 | 13.03 | 12.70 | 13.02 | 35,196 | -0.20(-1.51%) |
Jun 04, 2024 | 13.00 | 13.26 | 12.80 | 13.22 | 56,186 | +0.09(+0.69%) |
Jun 03, 2024 | 13.14 | 13.20 | 12.75 | 13.13 | 74,249 | +0.11(+0.84%) |
May 31, 2024 | 13.21 | 13.29 | 12.96 | 13.02 | 79,791 | +0.14(+1.09%) |
May 30, 2024 | 12.85 | 12.90 | 12.82 | 12.88 | 110,949 | -0.03(-0.23%) |
May 29, 2024 | 13.07 | 13.40 | 12.76 | 12.91 | 65,174 | -0.62(-4.58%) |
May 28, 2024 | 13.43 | 13.75 | 13.42 | 13.53 | 81,742 | +0.34(+2.58%) |
May 24, 2024 | 13.06 | 13.30 | 12.90 | 13.19 | 46,331 | +0.00(+0.00%) |
May 23, 2024 | 13.21 | 13.27 | 13.05 | 13.19 | 73,005 | -0.19(-1.42%) |
May 22, 2024 | 13.50 | 13.66 | 13.28 | 13.38 | 100,602 | -0.34(-2.48%) |
May 21, 2024 | 13.76 | 13.76 | 13.70 | 13.72 | 57,924 | +0.33(+2.43%) |
May 20, 2024 | 13.41 | 13.43 | 13.37 | 13.39 | 48,975 | +0.12(+0.93%) |
May 17, 2024 | 13.26 | 13.30 | 13.12 | 13.27 | 54,461 | +0.11(+0.84%) |
May 16, 2024 | 13.22 | 13.24 | 13.16 | 13.16 | 22,676 | -0.34(-2.55%) |
May 15, 2024 | 13.40 | 13.51 | 13.38 | 13.50 | 17,437 | -0.19(-1.36%) |
May 14, 2024 | 13.63 | 13.69 | 13.63 | 13.69 | 30,266 | +0.12(+0.88%) |
May 13, 2024 | 13.60 | 13.63 | 13.53 | 13.57 | 32,893 | -0.19(-1.38%) |
May 10, 2024 | 13.37 | 13.78 | 13.37 | 13.76 | 10,936 | -0.87(-5.95%) |
May 09, 2024 | 14.86 | 14.86 | 14.26 | 14.63 | 31,445 | +0.56(+3.98%) |
May 08, 2024 | 13.97 | 14.07 | 13.79 | 14.07 | 14,149 | -0.15(-1.05%) |
May 07, 2024 | 14.11 | 14.25 | 14.02 | 14.22 | 22,683 | -0.11(-0.77%) |
May 06, 2024 | 14.28 | 14.39 | 14.28 | 14.33 | 20,490 | -0.03(-0.21%) |
May 03, 2024 | 14.34 | 14.36 | 13.91 | 14.36 | 16,588 | +0.16(+1.13%) |
May 02, 2024 | 14.16 | 14.24 | 14.10 | 14.20 | 13,661 | +0.19(+1.36%) |