Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.54 | 14.82 | 14.17 | 14.47 | 715,094 | +0.00(+0.00%) |
Jul 18, 2024 | 15.24 | 15.64 | 14.02 | 14.47 | 1,014,005 | -0.77(-5.05%) |
Jul 17, 2024 | 15.80 | 16.07 | 15.05 | 15.24 | 1,147,125 | -0.73(-4.57%) |
Jul 16, 2024 | 14.98 | 16.99 | 14.92 | 15.97 | 2,497,421 | +1.28(+8.71%) |
Jul 15, 2024 | 13.76 | 14.97 | 13.76 | 14.69 | 1,061,033 | +0.80(+5.76%) |
Jul 12, 2024 | 13.24 | 14.28 | 13.16 | 13.89 | 1,218,442 | +0.94(+7.26%) |
Jul 11, 2024 | 12.66 | 13.20 | 12.50 | 12.95 | 1,553,920 | +0.68(+5.54%) |
Jul 10, 2024 | 12.44 | 12.55 | 12.04 | 12.27 | 649,347 | -0.07(-0.57%) |
Jul 09, 2024 | 12.34 | 12.50 | 12.04 | 12.34 | 592,055 | +0.03(+0.24%) |
Jul 08, 2024 | 12.44 | 12.52 | 12.12 | 12.31 | 576,941 | -0.01(-0.08%) |
Jul 05, 2024 | 12.21 | 12.38 | 11.95 | 12.32 | 555,634 | +0.07(+0.57%) |
Jul 03, 2024 | 12.03 | 12.64 | 11.85 | 12.25 | 398,451 | +0.09(+0.74%) |
Jul 02, 2024 | 13.04 | 13.05 | 12.14 | 12.16 | 532,761 | -1.05(-7.95%) |
Jul 01, 2024 | 12.98 | 13.37 | 12.90 | 13.21 | 654,229 | +0.20(+1.54%) |
Jun 28, 2024 | 12.79 | 13.08 | 12.53 | 13.01 | 2,969,436 | +0.23(+1.80%) |
Jun 27, 2024 | 12.31 | 12.90 | 12.11 | 12.78 | 701,481 | +0.47(+3.82%) |
Jun 26, 2024 | 12.72 | 12.72 | 12.01 | 12.31 | 799,208 | -0.45(-3.53%) |
Jun 25, 2024 | 13.15 | 13.16 | 12.76 | 12.76 | 568,065 | -0.45(-3.41%) |
Jun 24, 2024 | 12.70 | 13.31 | 12.49 | 13.21 | 998,782 | +0.64(+5.09%) |
Jun 21, 2024 | 12.40 | 12.89 | 12.13 | 12.57 | 3,790,384 | +0.19(+1.53%) |
Jun 20, 2024 | 12.21 | 12.45 | 11.79 | 12.38 | 1,834,312 | +0.20(+1.64%) |
Jun 18, 2024 | 12.11 | 12.23 | 11.70 | 12.18 | 1,144,678 | -0.02(-0.16%) |
Jun 17, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 1,183,820 | -0.24(-1.93%) |
Jun 14, 2024 | 12.94 | 13.01 | 12.15 | 12.44 | 829,966 | -0.71(-5.40%) |
Jun 13, 2024 | 12.62 | 13.16 | 12.50 | 13.15 | 755,237 | +0.49(+3.87%) |
Jun 12, 2024 | 14.02 | 14.17 | 12.52 | 12.66 | 1,079,464 | -0.80(-5.94%) |
Jun 11, 2024 | 12.46 | 13.54 | 11.92 | 13.46 | 1,803,596 | +1.24(+10.15%) |
Jun 10, 2024 | 11.85 | 12.24 | 11.74 | 12.22 | 1,019,225 | +0.05(+0.41%) |
Jun 07, 2024 | 12.00 | 12.27 | 11.83 | 12.17 | 874,925 | -0.06(-0.49%) |
Jun 06, 2024 | 13.02 | 13.02 | 12.21 | 12.23 | 747,473 | -0.11(-0.89%) |
Jun 05, 2024 | 11.73 | 12.50 | 11.43 | 12.34 | 1,090,277 | +0.74(+6.38%) |
Jun 04, 2024 | 11.95 | 12.01 | 11.40 | 11.60 | 859,629 | -0.40(-3.33%) |
Jun 03, 2024 | 12.17 | 12.59 | 11.93 | 12.00 | 1,289,330 | +0.05(+0.42%) |
May 31, 2024 | 12.07 | 12.24 | 11.87 | 11.95 | 879,768 | +0.01(+0.08%) |
May 30, 2024 | 12.19 | 12.32 | 11.83 | 11.94 | 773,475 | -0.04(-0.33%) |
May 29, 2024 | 11.90 | 12.20 | 11.84 | 11.98 | 625,309 | -0.21(-1.72%) |
May 28, 2024 | 12.30 | 12.58 | 11.91 | 12.19 | 1,048,647 | +0.08(+0.66%) |
May 24, 2024 | 12.25 | 12.62 | 11.99 | 12.11 | 908,812 | -0.05(-0.41%) |
May 23, 2024 | 12.73 | 12.73 | 11.78 | 12.16 | 1,377,183 | -0.54(-4.25%) |
May 22, 2024 | 12.95 | 13.24 | 12.66 | 12.70 | 665,816 | -0.18(-1.40%) |
May 21, 2024 | 13.50 | 13.55 | 12.73 | 12.88 | 801,612 | -0.65(-4.80%) |
May 20, 2024 | 13.49 | 13.68 | 13.01 | 13.53 | 1,310,446 | +0.08(+0.59%) |
May 17, 2024 | 14.60 | 14.76 | 13.39 | 13.45 | 1,106,910 | -1.18(-8.07%) |
May 16, 2024 | 14.39 | 14.79 | 13.94 | 14.63 | 807,831 | +0.36(+2.52%) |
May 15, 2024 | 15.12 | 15.44 | 14.20 | 14.27 | 774,139 | -0.40(-2.73%) |
May 14, 2024 | 14.65 | 15.05 | 14.35 | 14.67 | 640,880 | +0.33(+2.30%) |
May 13, 2024 | 14.13 | 14.71 | 13.93 | 14.34 | 630,499 | +0.44(+3.17%) |
May 10, 2024 | 14.05 | 14.06 | 13.34 | 13.90 | 858,169 | -0.01(-0.07%) |
May 09, 2024 | 14.18 | 14.34 | 13.50 | 13.91 | 1,729,832 | -0.99(-6.64%) |
May 08, 2024 | 15.51 | 15.71 | 14.41 | 14.90 | 1,013,672 | -0.24(-1.59%) |
May 07, 2024 | 15.74 | 15.76 | 14.91 | 15.14 | 643,561 | -0.45(-2.89%) |
May 06, 2024 | 15.49 | 15.70 | 15.18 | 15.59 | 568,497 | +0.19(+1.23%) |
May 03, 2024 | 15.08 | 15.50 | 15.01 | 15.40 | 758,034 | +0.82(+5.62%) |
May 02, 2024 | 14.05 | 14.63 | 13.95 | 14.58 | 854,629 | +0.77(+5.58%) |