Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 16.66 | 16.82 | 16.32 | 16.50 | 33,595 | +0.23(+1.44%) |
Jul 29, 2024 | 15.58 | 16.37 | 15.31 | 16.27 | 34,619 | +0.84(+5.41%) |
Jul 26, 2024 | 16.63 | 16.63 | 14.89 | 15.43 | 23,918 | -0.36(-2.28%) |
Jul 25, 2024 | 15.58 | 16.05 | 15.58 | 15.79 | 63,738 | +0.35(+2.27%) |
Jul 24, 2024 | 15.40 | 15.67 | 15.30 | 15.44 | 42,873 | +0.23(+1.51%) |
Jul 23, 2024 | 15.02 | 15.40 | 15.02 | 15.21 | 35,622 | +0.06(+0.40%) |
Jul 22, 2024 | 14.35 | 15.22 | 14.35 | 15.15 | 42,027 | +0.81(+5.65%) |
Jul 19, 2024 | 14.70 | 14.94 | 14.34 | 14.34 | 23,754 | -0.35(-2.38%) |
Jul 18, 2024 | 14.38 | 14.83 | 14.38 | 14.69 | 72,030 | +0.49(+3.45%) |
Jul 17, 2024 | 14.68 | 14.85 | 13.84 | 14.20 | 93,713 | -0.59(-3.99%) |
Jul 16, 2024 | 13.92 | 14.97 | 13.69 | 14.79 | 120,101 | +1.00(+7.25%) |
Jul 15, 2024 | 13.64 | 13.88 | 13.35 | 13.79 | 39,739 | +0.28(+2.07%) |
Jul 12, 2024 | 13.39 | 13.76 | 12.91 | 13.51 | 40,382 | +0.27(+2.04%) |
Jul 11, 2024 | 12.54 | 13.25 | 12.54 | 13.24 | 45,190 | +0.89(+7.21%) |
Jul 10, 2024 | 12.77 | 12.88 | 12.27 | 12.35 | 43,148 | -0.37(-2.91%) |
Jul 09, 2024 | 12.28 | 12.89 | 12.18 | 12.72 | 45,457 | +0.45(+3.67%) |
Jul 08, 2024 | 12.10 | 12.36 | 11.88 | 12.27 | 90,332 | +0.28(+2.34%) |
Jul 05, 2024 | 12.03 | 12.11 | 11.96 | 11.99 | 42,686 | -0.13(-1.07%) |
Jul 03, 2024 | 12.09 | 12.15 | 12.08 | 12.12 | 17,496 | +0.00(+0.00%) |
Jul 02, 2024 | 12.67 | 12.67 | 12.12 | 12.12 | 42,124 | -0.47(-3.73%) |
Jul 01, 2024 | 12.94 | 13.16 | 12.59 | 12.59 | 32,451 | -0.24(-1.87%) |
Jun 28, 2024 | 12.50 | 12.84 | 12.31 | 12.83 | 175,174 | +0.44(+3.55%) |
Jun 27, 2024 | 12.10 | 12.39 | 12.05 | 12.39 | 26,924 | +0.21(+1.72%) |
Jun 26, 2024 | 11.99 | 12.32 | 11.99 | 12.18 | 35,707 | +0.19(+1.58%) |
Jun 25, 2024 | 12.08 | 12.09 | 11.95 | 11.99 | 34,798 | -0.10(-0.83%) |
Jun 24, 2024 | 11.99 | 12.10 | 11.95 | 12.09 | 7,856 | +0.21(+1.77%) |
Jun 21, 2024 | 11.95 | 12.01 | 11.87 | 11.88 | 62,643 | -0.16(-1.37%) |
Jun 20, 2024 | 12.00 | 12.12 | 11.80 | 12.04 | 43,857 | +0.03(+0.21%) |
Jun 18, 2024 | 12.11 | 12.12 | 11.99 | 12.02 | 17,039 | -0.08(-0.66%) |
Jun 17, 2024 | 12.10 | 12.20 | 11.95 | 12.10 | 23,590 | +0.01(+0.08%) |
Jun 14, 2024 | 12.03 | 12.09 | 12.03 | 12.09 | 4,865 | -0.03(-0.25%) |
Jun 13, 2024 | 12.14 | 12.16 | 12.12 | 12.12 | 5,051 | -0.04(-0.33%) |
Jun 12, 2024 | 12.17 | 12.25 | 12.04 | 12.16 | 54,278 | +0.09(+0.75%) |
Jun 11, 2024 | 12.07 | 12.20 | 12.07 | 12.07 | 11,591 | -0.03(-0.25%) |
Jun 10, 2024 | 12.05 | 12.13 | 12.01 | 12.10 | 5,651 | -0.03(-0.25%) |
Jun 07, 2024 | 12.21 | 12.22 | 12.08 | 12.13 | 18,923 | +0.06(+0.50%) |
Jun 06, 2024 | 12.10 | 12.11 | 12.06 | 12.07 | 18,994 | -0.01(-0.08%) |
Jun 05, 2024 | 11.97 | 12.10 | 11.97 | 12.08 | 13,075 | +0.05(+0.42%) |
Jun 04, 2024 | 12.00 | 12.13 | 12.00 | 12.03 | 19,584 | -0.10(-0.82%) |
Jun 03, 2024 | 12.18 | 12.18 | 11.96 | 12.13 | 32,768 | +0.05(+0.41%) |
May 31, 2024 | 11.96 | 12.23 | 11.96 | 12.08 | 30,244 | -0.02(-0.17%) |
May 30, 2024 | 11.94 | 12.10 | 11.80 | 12.10 | 10,692 | +0.28(+2.37%) |
May 29, 2024 | 11.97 | 12.10 | 11.82 | 11.82 | 32,167 | -0.27(-2.23%) |
May 28, 2024 | 12.10 | 12.15 | 11.90 | 12.09 | 39,277 | +0.09(+0.75%) |
May 24, 2024 | 11.91 | 12.05 | 11.76 | 12.00 | 24,689 | +0.31(+2.65%) |
May 23, 2024 | 12.16 | 12.21 | 11.69 | 11.69 | 19,715 | -0.46(-3.79%) |
May 22, 2024 | 11.59 | 12.16 | 11.59 | 12.15 | 43,853 | +0.23(+1.93%) |
May 21, 2024 | 12.05 | 12.10 | 11.41 | 11.92 | 35,620 | -0.36(-2.93%) |
May 20, 2024 | 12.37 | 12.60 | 12.05 | 12.28 | 50,897 | -0.21(-1.68%) |
May 17, 2024 | 12.35 | 12.50 | 12.26 | 12.49 | 80,153 | +0.23(+1.88%) |
May 16, 2024 | 12.34 | 12.34 | 12.03 | 12.26 | 8,059 | -0.06(-0.49%) |
May 15, 2024 | 12.03 | 12.32 | 11.82 | 12.32 | 12,697 | +0.27(+2.24%) |
May 14, 2024 | 12.27 | 12.29 | 11.96 | 12.05 | 12,453 | -0.05(-0.41%) |
May 13, 2024 | 12.20 | 12.37 | 12.10 | 12.10 | 2,591 | -0.10(-0.82%) |
May 10, 2024 | 12.23 | 12.23 | 12.04 | 12.20 | 3,712 | -0.03(-0.24%) |
May 09, 2024 | 12.07 | 12.23 | 12.07 | 12.23 | 14,890 | +0.14(+1.15%) |
May 08, 2024 | 12.35 | 12.35 | 12.09 | 12.09 | 7,035 | -0.41(-3.27%) |
May 07, 2024 | 12.10 | 12.77 | 12.10 | 12.50 | 14,838 | +0.65(+5.46%) |
May 06, 2024 | 11.82 | 12.05 | 11.39 | 11.85 | 11,540 | +0.16(+1.36%) |
May 03, 2024 | 11.88 | 11.93 | 11.60 | 11.69 | 9,720 | -0.21(-1.76%) |
May 02, 2024 | 11.87 | 12.03 | 11.78 | 11.90 | 10,540 | +0.13(+1.10%) |