Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 14.10 | 14.74 | 14.10 | 14.66 | 31,054 | +0.62(+4.42%) |
Jul 24, 2024 | 13.30 | 14.04 | 13.30 | 14.04 | 31,421 | +0.79(+5.96%) |
Jul 23, 2024 | 13.15 | 13.26 | 12.98 | 13.25 | 21,985 | +0.17(+1.30%) |
Jul 22, 2024 | 13.18 | 13.38 | 13.05 | 13.08 | 31,880 | -0.37(-2.75%) |
Jul 19, 2024 | 13.16 | 13.50 | 13.12 | 13.45 | 42,783 | +0.36(+2.75%) |
Jul 18, 2024 | 12.49 | 13.25 | 12.49 | 13.09 | 99,445 | +0.26(+2.03%) |
Jul 17, 2024 | 12.29 | 12.83 | 12.21 | 12.83 | 60,797 | +1.21(+10.41%) |
Jul 16, 2024 | 11.47 | 11.77 | 11.47 | 11.62 | 21,156 | +0.15(+1.30%) |
Jul 15, 2024 | 11.19 | 11.47 | 11.16 | 11.47 | 155,540 | +0.12(+1.07%) |
Jul 12, 2024 | 11.34 | 11.45 | 11.01 | 11.35 | 157,418 | +0.02(+0.18%) |
Jul 11, 2024 | 11.17 | 11.59 | 11.04 | 11.33 | 253,914 | +0.16(+1.43%) |
Jul 10, 2024 | 11.44 | 11.44 | 10.98 | 11.17 | 62,358 | -0.46(-3.92%) |
Jul 09, 2024 | 11.50 | 11.78 | 11.50 | 11.63 | 14,653 | +0.12(+1.01%) |
Jul 08, 2024 | 11.76 | 11.91 | 11.51 | 11.51 | 33,161 | -0.48(-4.00%) |
Jul 05, 2024 | 12.33 | 12.40 | 11.93 | 11.99 | 75,981 | -0.59(-4.69%) |
Jul 03, 2024 | 12.56 | 12.72 | 12.53 | 12.58 | 53,481 | +0.03(+0.24%) |
Jul 02, 2024 | 13.04 | 13.17 | 12.55 | 12.55 | 36,797 | -0.59(-4.49%) |
Jul 01, 2024 | 13.09 | 13.42 | 13.06 | 13.14 | 24,461 | +0.40(+3.14%) |
Jun 28, 2024 | 12.79 | 12.82 | 12.42 | 12.74 | 23,696 | -0.27(-2.08%) |
Jun 27, 2024 | 13.10 | 13.14 | 12.90 | 13.01 | 23,198 | -0.10(-0.76%) |
Jun 26, 2024 | 12.87 | 13.25 | 12.87 | 13.11 | 28,407 | +0.18(+1.41%) |
Jun 25, 2024 | 13.02 | 13.21 | 12.91 | 12.93 | 32,868 | +0.01(+0.06%) |
Jun 24, 2024 | 13.01 | 13.04 | 12.70 | 12.92 | 19,920 | +0.12(+0.94%) |
Jun 21, 2024 | 12.71 | 13.10 | 12.70 | 12.80 | 49,072 | +0.04(+0.31%) |
Jun 20, 2024 | 13.25 | 13.27 | 12.37 | 12.76 | 89,588 | -0.68(-5.06%) |
Jun 18, 2024 | 13.28 | 13.49 | 13.26 | 13.44 | 64,644 | +0.31(+2.36%) |
Jun 17, 2024 | 13.26 | 13.44 | 13.04 | 13.13 | 19,964 | +0.11(+0.84%) |
Jun 14, 2024 | 13.12 | 13.12 | 12.87 | 13.02 | 7,929 | +0.05(+0.39%) |
Jun 13, 2024 | 12.76 | 13.18 | 12.76 | 12.97 | 9,564 | +0.02(+0.15%) |
Jun 12, 2024 | 12.97 | 12.98 | 12.81 | 12.95 | 14,487 | -0.09(-0.71%) |
Jun 11, 2024 | 12.99 | 13.16 | 12.99 | 13.04 | 11,425 | +0.09(+0.71%) |
Jun 10, 2024 | 12.81 | 12.98 | 12.66 | 12.95 | 22,564 | +0.58(+4.69%) |
Jun 07, 2024 | 12.33 | 12.49 | 12.27 | 12.37 | 11,966 | -0.08(-0.64%) |
Jun 06, 2024 | 12.50 | 12.66 | 12.25 | 12.45 | 39,606 | -0.05(-0.37%) |
Jun 05, 2024 | 12.80 | 12.82 | 12.49 | 12.50 | 12,219 | -0.49(-3.80%) |
Jun 04, 2024 | 12.79 | 13.07 | 12.75 | 12.99 | 15,263 | +0.25(+1.96%) |
Jun 03, 2024 | 12.16 | 12.91 | 12.16 | 12.74 | 20,104 | +0.31(+2.49%) |
May 31, 2024 | 12.39 | 12.95 | 12.26 | 12.43 | 21,225 | -0.05(-0.40%) |
May 30, 2024 | 12.38 | 12.67 | 12.34 | 12.48 | 30,497 | -0.11(-0.87%) |
May 29, 2024 | 12.42 | 12.68 | 12.42 | 12.59 | 75,329 | +0.45(+3.71%) |
May 28, 2024 | 12.40 | 12.53 | 11.94 | 12.14 | 83,987 | -0.38(-3.04%) |
May 24, 2024 | 12.88 | 12.88 | 12.41 | 12.52 | 13,337 | -0.49(-3.75%) |
May 23, 2024 | 12.23 | 13.12 | 12.23 | 13.01 | 38,667 | +0.45(+3.56%) |
May 22, 2024 | 12.45 | 12.66 | 12.39 | 12.56 | 7,079 | -0.11(-0.87%) |
May 21, 2024 | 12.60 | 12.67 | 12.60 | 12.67 | 979 | +0.13(+1.04%) |
May 20, 2024 | 12.40 | 12.60 | 12.40 | 12.54 | 7,286 | -0.12(-0.95%) |
May 17, 2024 | 12.39 | 12.74 | 12.32 | 12.66 | 17,765 | -0.17(-1.33%) |
May 16, 2024 | 12.85 | 12.87 | 12.36 | 12.83 | 44,354 | -0.25(-1.91%) |
May 15, 2024 | 13.47 | 13.47 | 13.08 | 13.08 | 6,793 | -0.56(-4.11%) |
May 14, 2024 | 13.92 | 14.03 | 13.63 | 13.64 | 17,577 | -0.26(-1.87%) |
May 13, 2024 | 13.84 | 13.90 | 13.62 | 13.90 | 7,345 | +0.18(+1.31%) |
May 10, 2024 | 13.40 | 13.78 | 13.40 | 13.72 | 5,653 | +0.01(+0.07%) |
May 09, 2024 | 13.67 | 13.83 | 13.63 | 13.71 | 8,579 | +0.12(+0.88%) |
May 08, 2024 | 13.64 | 13.65 | 13.45 | 13.59 | 12,843 | +0.05(+0.37%) |
May 07, 2024 | 13.32 | 13.57 | 13.29 | 13.54 | 23,385 | +0.17(+1.27%) |
May 06, 2024 | 13.62 | 13.73 | 13.33 | 13.37 | 29,793 | -0.51(-3.67%) |
May 03, 2024 | 14.03 | 14.13 | 13.85 | 13.88 | 15,544 | -0.48(-3.32%) |
May 02, 2024 | 14.29 | 14.79 | 14.21 | 14.36 | 33,944 | -0.19(-1.33%) |