Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 200,881 | +0.10(+0.84%) |
Jul 18, 2024 | 12.52 | 12.52 | 11.90 | 11.93 | 163,734 | -0.75(-5.91%) |
Jul 17, 2024 | 12.35 | 12.88 | 12.35 | 12.68 | 87,445 | -0.26(-2.01%) |
Jul 16, 2024 | 13.00 | 13.12 | 12.76 | 12.94 | 161,342 | -0.46(-3.40%) |
Jul 15, 2024 | 14.02 | 14.02 | 13.39 | 13.39 | 395,109 | -0.62(-4.39%) |
Jul 12, 2024 | 14.00 | 14.22 | 13.81 | 14.01 | 52,994 | +0.29(+2.11%) |
Jul 11, 2024 | 13.46 | 13.72 | 12.75 | 13.72 | 108,697 | +0.29(+2.16%) |
Jul 10, 2024 | 12.59 | 13.43 | 12.59 | 13.43 | 52,019 | +0.35(+2.68%) |
Jul 09, 2024 | 13.10 | 13.38 | 13.08 | 13.08 | 53,265 | -0.18(-1.36%) |
Jul 08, 2024 | 13.00 | 13.83 | 13.00 | 13.26 | 101,239 | -0.71(-5.08%) |
Jul 05, 2024 | 13.83 | 14.50 | 13.83 | 13.97 | 76,065 | -0.29(-2.01%) |
Jul 03, 2024 | 13.08 | 14.60 | 13.08 | 14.26 | 100,643 | +0.52(+3.76%) |
Jul 02, 2024 | 13.57 | 14.13 | 13.47 | 13.74 | 59,365 | +0.39(+2.92%) |
Jul 01, 2024 | 13.40 | 13.76 | 13.00 | 13.35 | 86,326 | +0.15(+1.14%) |
Jun 28, 2024 | 14.10 | 14.29 | 12.66 | 13.20 | 159,977 | -0.95(-6.72%) |
Jun 27, 2024 | 14.50 | 15.00 | 13.64 | 14.15 | 71,505 | -0.16(-1.12%) |
Jun 26, 2024 | 13.80 | 14.34 | 13.59 | 14.31 | 240,961 | +0.91(+6.80%) |
Jun 25, 2024 | 13.06 | 13.46 | 13.01 | 13.40 | 62,200 | +0.10(+0.74%) |
Jun 24, 2024 | 12.39 | 13.59 | 12.39 | 13.30 | 324,463 | +0.78(+6.23%) |
Jun 21, 2024 | 12.51 | 12.77 | 12.39 | 12.52 | 588,403 | -0.02(-0.16%) |
Jun 20, 2024 | 11.89 | 12.64 | 11.89 | 12.54 | 372,687 | +0.42(+3.47%) |
Jun 18, 2024 | 11.41 | 12.26 | 11.41 | 12.12 | 441,787 | +0.30(+2.54%) |
Jun 17, 2024 | 11.23 | 12.13 | 11.23 | 11.82 | 433,899 | -0.17(-1.44%) |
Jun 14, 2024 | 11.82 | 12.01 | 11.71 | 11.99 | 252,001 | +0.20(+1.72%) |
Jun 13, 2024 | 12.17 | 12.93 | 11.72 | 11.79 | 346,440 | -0.40(-3.28%) |
Jun 12, 2024 | 12.90 | 12.90 | 12.19 | 12.19 | 232,912 | -0.14(-1.13%) |
Jun 11, 2024 | 12.20 | 12.39 | 11.95 | 12.33 | 424,688 | -0.07(-0.57%) |
Jun 10, 2024 | 12.26 | 12.47 | 12.25 | 12.40 | 316,945 | +0.11(+0.90%) |
Jun 07, 2024 | 12.03 | 12.67 | 12.03 | 12.29 | 374,049 | -0.36(-2.85%) |
Jun 06, 2024 | 12.63 | 12.69 | 12.45 | 12.65 | 403,106 | +0.16(+1.29%) |
Jun 05, 2024 | 12.01 | 12.69 | 12.00 | 12.49 | 144,638 | +0.59(+4.95%) |
Jun 04, 2024 | 12.31 | 12.36 | 11.66 | 11.90 | 336,606 | -0.77(-6.08%) |
Jun 03, 2024 | 13.05 | 13.05 | 12.35 | 12.67 | 270,352 | -0.17(-1.32%) |
May 31, 2024 | 13.00 | 13.27 | 12.47 | 12.84 | 434,994 | -0.23(-1.76%) |
May 30, 2024 | 12.71 | 13.20 | 12.71 | 13.07 | 429,069 | +0.19(+1.48%) |
May 29, 2024 | 13.16 | 13.27 | 12.80 | 12.88 | 198,877 | -0.71(-5.23%) |
May 28, 2024 | 13.24 | 13.73 | 13.24 | 13.59 | 56,220 | +0.28(+2.11%) |
May 24, 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 86,708 | +0.38(+2.95%) |
May 23, 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 113,339 | -0.67(-4.90%) |
May 22, 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 285,828 | -1.08(-7.33%) |
May 21, 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 654,279 | +0.11(+0.76%) |
May 20, 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 46,952 | +0.30(+2.10%) |
May 17, 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 106,244 | +0.99(+7.46%) |
May 16, 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 592,482 | -0.37(-2.71%) |
May 15, 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 774,828 | -0.67(-4.68%) |
May 14, 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 482,386 | +1.16(+8.80%) |
May 13, 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 172,255 | -0.18(-1.33%) |
May 10, 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 913,330 | +0.13(+1.00%) |
May 09, 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 81,663 | -0.08(-0.61%) |
May 08, 2024 | 13.33 | 13.50 | 13.03 | 13.28 | 789,381 | -0.21(-1.59%) |
May 07, 2024 | 13.47 | 13.60 | 12.97 | 13.49 | 317,914 | +0.06(+0.48%) |
May 06, 2024 | 13.88 | 13.98 | 13.24 | 13.43 | 400,561 | -0.18(-1.33%) |
May 03, 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 220,305 | +1.32(+10.75%) |
May 02, 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 542,043 | -0.25(-1.99%) |