Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.61 | 17.30 | 16.52 | 17.03 | 87,002 | +0.10(+0.59%) |
Jul 18, 2024 | 17.21 | 17.57 | 16.66 | 16.93 | 111,074 | -0.06(-0.35%) |
Jul 17, 2024 | 17.30 | 17.45 | 16.79 | 16.99 | 168,851 | -0.31(-1.79%) |
Jul 16, 2024 | 16.44 | 17.40 | 16.34 | 17.30 | 170,726 | +1.11(+6.86%) |
Jul 15, 2024 | 16.14 | 16.65 | 15.77 | 16.19 | 149,609 | +0.34(+2.15%) |
Jul 12, 2024 | 15.94 | 16.26 | 15.80 | 15.85 | 127,629 | +0.12(+0.76%) |
Jul 11, 2024 | 14.75 | 15.75 | 14.58 | 15.73 | 199,259 | +1.20(+8.26%) |
Jul 10, 2024 | 14.68 | 14.70 | 14.16 | 14.53 | 92,210 | +0.00(+0.00%) |
Jul 09, 2024 | 14.28 | 14.54 | 13.96 | 14.53 | 68,094 | +0.14(+0.97%) |
Jul 08, 2024 | 13.40 | 14.42 | 13.37 | 14.39 | 154,082 | +1.13(+8.52%) |
Jul 05, 2024 | 13.39 | 13.55 | 13.06 | 13.26 | 118,803 | -0.21(-1.56%) |
Jul 03, 2024 | 13.15 | 13.71 | 12.82 | 13.47 | 95,765 | +0.36(+2.75%) |
Jul 02, 2024 | 13.28 | 13.35 | 12.36 | 13.11 | 65,049 | -0.15(-1.13%) |
Jul 01, 2024 | 13.64 | 13.75 | 13.00 | 13.26 | 102,474 | -0.33(-2.43%) |
Jun 28, 2024 | 13.41 | 13.63 | 12.86 | 13.59 | 227,699 | +0.29(+2.18%) |
Jun 27, 2024 | 13.57 | 13.66 | 13.12 | 13.30 | 96,760 | -0.26(-1.92%) |
Jun 26, 2024 | 13.45 | 13.72 | 13.30 | 13.56 | 98,815 | +0.01(+0.07%) |
Jun 25, 2024 | 12.85 | 13.83 | 12.80 | 13.55 | 143,488 | +0.79(+6.19%) |
Jun 24, 2024 | 13.38 | 13.39 | 12.65 | 12.76 | 106,121 | -0.59(-4.42%) |
Jun 21, 2024 | 13.48 | 13.69 | 13.27 | 13.35 | 120,448 | -0.15(-1.11%) |
Jun 20, 2024 | 14.43 | 14.56 | 13.49 | 13.50 | 70,680 | -0.85(-5.92%) |
Jun 18, 2024 | 14.51 | 14.85 | 14.33 | 14.35 | 77,238 | -0.14(-0.97%) |
Jun 17, 2024 | 14.34 | 14.56 | 14.05 | 14.49 | 74,235 | +0.07(+0.49%) |
Jun 14, 2024 | 14.83 | 14.97 | 13.90 | 14.42 | 112,783 | -0.33(-2.24%) |
Jun 13, 2024 | 14.48 | 14.77 | 14.29 | 14.75 | 119,065 | +0.31(+2.15%) |
Jun 12, 2024 | 14.50 | 14.72 | 14.22 | 14.44 | 113,050 | +0.39(+2.78%) |
Jun 11, 2024 | 14.03 | 14.06 | 13.21 | 14.05 | 101,955 | -0.14(-0.99%) |
Jun 10, 2024 | 13.78 | 14.35 | 13.27 | 14.19 | 136,891 | +0.37(+2.68%) |
Jun 07, 2024 | 12.87 | 13.86 | 12.87 | 13.82 | 118,166 | +0.75(+5.74%) |
Jun 06, 2024 | 13.29 | 13.29 | 12.53 | 13.07 | 131,129 | -0.02(-0.15%) |
Jun 05, 2024 | 14.74 | 14.74 | 11.78 | 13.09 | 320,213 | -0.81(-5.83%) |
Jun 04, 2024 | 14.15 | 14.48 | 13.55 | 13.90 | 166,369 | -0.34(-2.39%) |
Jun 03, 2024 | 14.60 | 15.00 | 13.82 | 14.24 | 315,788 | -0.05(-0.35%) |
May 31, 2024 | 14.28 | 14.54 | 14.10 | 14.29 | 89,397 | -0.09(-0.63%) |
May 30, 2024 | 14.16 | 14.67 | 14.07 | 14.38 | 72,278 | +0.48(+3.45%) |
May 29, 2024 | 13.68 | 14.16 | 13.68 | 13.90 | 102,216 | -0.04(-0.29%) |
May 28, 2024 | 14.12 | 14.52 | 13.90 | 13.94 | 143,815 | -0.13(-0.92%) |
May 24, 2024 | 14.01 | 14.16 | 13.71 | 14.07 | 57,555 | +0.11(+0.79%) |
May 23, 2024 | 13.67 | 13.99 | 13.51 | 13.96 | 75,041 | +0.43(+3.18%) |
May 22, 2024 | 13.84 | 13.98 | 13.40 | 13.53 | 84,232 | -0.31(-2.24%) |
May 21, 2024 | 14.06 | 14.13 | 13.74 | 13.84 | 56,013 | -0.28(-1.98%) |
May 20, 2024 | 13.83 | 14.27 | 13.56 | 14.12 | 170,661 | +0.09(+0.64%) |
May 17, 2024 | 14.10 | 14.31 | 13.91 | 14.03 | 76,041 | -0.04(-0.28%) |
May 16, 2024 | 14.35 | 14.35 | 13.95 | 14.07 | 70,156 | -0.08(-0.57%) |
May 15, 2024 | 14.13 | 14.42 | 13.94 | 14.15 | 92,087 | +0.20(+1.43%) |
May 14, 2024 | 13.02 | 14.03 | 13.02 | 13.95 | 137,454 | +0.44(+3.26%) |
May 13, 2024 | 14.98 | 14.98 | 13.33 | 13.51 | 210,762 | -1.45(-9.69%) |
May 10, 2024 | 13.90 | 15.00 | 13.56 | 14.96 | 163,732 | +0.76(+5.35%) |
May 09, 2024 | 14.20 | 14.39 | 13.93 | 14.20 | 117,167 | +0.07(+0.50%) |
May 08, 2024 | 14.20 | 14.50 | 13.94 | 14.13 | 121,044 | -0.31(-2.15%) |
May 07, 2024 | 14.28 | 14.95 | 14.20 | 14.44 | 171,052 | +0.15(+1.05%) |
May 06, 2024 | 14.31 | 14.41 | 13.94 | 14.29 | 197,562 | +0.10(+0.70%) |
May 03, 2024 | 14.42 | 14.42 | 13.87 | 14.19 | 146,162 | -0.07(-0.49%) |
May 02, 2024 | 13.75 | 14.59 | 13.66 | 14.26 | 190,133 | +0.69(+5.08%) |