Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.22 | 16.31 | 15.57 | 15.69 | 287,998 | -0.56(-3.45%) |
Jul 26, 2024 | 16.16 | 16.35 | 15.75 | 16.25 | 300,343 | +0.35(+2.20%) |
Jul 25, 2024 | 15.46 | 16.02 | 15.27 | 15.90 | 410,469 | +0.61(+3.99%) |
Jul 24, 2024 | 15.72 | 16.08 | 15.28 | 15.29 | 398,351 | -0.47(-2.98%) |
Jul 23, 2024 | 15.45 | 15.89 | 15.40 | 15.76 | 383,374 | +0.16(+1.03%) |
Jul 22, 2024 | 15.49 | 15.70 | 15.12 | 15.60 | 319,338 | +0.07(+0.45%) |
Jul 19, 2024 | 15.55 | 15.55 | 15.14 | 15.53 | 339,215 | +0.06(+0.39%) |
Jul 18, 2024 | 15.81 | 16.10 | 15.47 | 15.47 | 516,231 | -0.43(-2.70%) |
Jul 17, 2024 | 15.70 | 16.17 | 15.70 | 15.90 | 525,366 | +0.04(+0.25%) |
Jul 16, 2024 | 15.59 | 16.32 | 15.17 | 15.86 | 790,582 | +0.53(+3.46%) |
Jul 15, 2024 | 15.02 | 15.80 | 14.77 | 15.33 | 734,345 | +0.45(+3.02%) |
Jul 12, 2024 | 14.70 | 15.27 | 14.67 | 14.88 | 494,649 | +0.24(+1.64%) |
Jul 11, 2024 | 14.54 | 14.85 | 14.35 | 14.64 | 373,925 | +0.45(+3.17%) |
Jul 10, 2024 | 14.03 | 14.20 | 13.90 | 14.19 | 416,195 | +0.16(+1.14%) |
Jul 09, 2024 | 14.18 | 14.30 | 13.77 | 14.03 | 337,970 | -0.21(-1.47%) |
Jul 08, 2024 | 14.00 | 14.31 | 13.96 | 14.24 | 324,935 | +0.40(+2.89%) |
Jul 05, 2024 | 14.00 | 14.09 | 13.79 | 13.84 | 403,279 | -0.16(-1.14%) |
Jul 03, 2024 | 14.28 | 14.44 | 13.93 | 14.00 | 168,488 | -0.12(-0.85%) |
Jul 02, 2024 | 13.75 | 14.25 | 13.73 | 14.12 | 553,363 | +0.39(+2.84%) |
Jul 01, 2024 | 13.86 | 13.91 | 13.59 | 13.73 | 351,572 | -0.14(-1.01%) |
Jun 28, 2024 | 13.80 | 14.02 | 13.63 | 13.87 | 725,677 | +0.22(+1.61%) |
Jun 27, 2024 | 13.32 | 13.70 | 13.23 | 13.65 | 505,091 | +0.38(+2.86%) |
Jun 26, 2024 | 12.92 | 13.35 | 12.81 | 13.27 | 549,638 | +0.22(+1.69%) |
Jun 25, 2024 | 12.91 | 13.17 | 12.69 | 13.05 | 428,857 | +0.03(+0.23%) |
Jun 24, 2024 | 12.96 | 13.20 | 12.87 | 13.02 | 357,739 | +0.16(+1.24%) |
Jun 21, 2024 | 12.96 | 13.08 | 12.68 | 12.86 | 996,978 | -0.09(-0.69%) |
Jun 20, 2024 | 12.20 | 12.97 | 12.20 | 12.95 | 276,715 | +0.50(+4.02%) |
Jun 18, 2024 | 12.43 | 12.69 | 12.37 | 12.45 | 311,908 | -0.02(-0.16%) |
Jun 17, 2024 | 12.19 | 12.55 | 12.06 | 12.47 | 310,976 | +0.21(+1.71%) |
Jun 14, 2024 | 12.01 | 12.36 | 11.69 | 12.26 | 730,577 | +0.02(+0.16%) |
Jun 13, 2024 | 12.77 | 12.77 | 12.24 | 12.24 | 471,187 | -0.61(-4.75%) |
Jun 12, 2024 | 13.23 | 13.42 | 12.80 | 12.85 | 388,355 | +0.04(+0.31%) |
Jun 11, 2024 | 12.99 | 13.01 | 12.66 | 12.81 | 366,678 | -0.38(-2.88%) |
Jun 10, 2024 | 12.56 | 13.33 | 12.52 | 13.19 | 437,613 | +0.80(+6.46%) |
Jun 07, 2024 | 12.75 | 12.92 | 12.38 | 12.39 | 355,716 | -0.51(-3.95%) |
Jun 06, 2024 | 12.66 | 12.90 | 12.42 | 12.90 | 378,028 | +0.13(+1.02%) |
Jun 05, 2024 | 13.08 | 13.15 | 12.54 | 12.77 | 514,547 | -0.31(-2.37%) |
Jun 04, 2024 | 13.78 | 13.78 | 13.08 | 13.08 | 412,175 | -0.75(-5.42%) |
Jun 03, 2024 | 13.68 | 13.93 | 13.62 | 13.83 | 323,525 | +0.33(+2.44%) |
May 31, 2024 | 13.48 | 13.71 | 13.27 | 13.50 | 357,600 | +0.10(+0.75%) |
May 30, 2024 | 13.05 | 13.41 | 12.88 | 13.40 | 331,951 | +0.43(+3.32%) |
May 29, 2024 | 13.25 | 13.36 | 12.90 | 12.97 | 443,503 | -0.43(-3.21%) |
May 28, 2024 | 13.60 | 13.65 | 13.26 | 13.40 | 310,901 | -0.09(-0.67%) |
May 24, 2024 | 13.42 | 13.56 | 13.32 | 13.49 | 251,072 | +0.19(+1.43%) |
May 23, 2024 | 13.83 | 14.04 | 13.23 | 13.30 | 290,714 | -0.51(-3.69%) |
May 22, 2024 | 13.99 | 14.13 | 13.69 | 13.81 | 277,495 | -0.34(-2.40%) |
May 21, 2024 | 14.57 | 14.57 | 14.14 | 14.15 | 280,985 | -0.49(-3.35%) |
May 20, 2024 | 14.64 | 14.97 | 14.62 | 14.64 | 296,578 | +0.03(+0.21%) |
May 17, 2024 | 14.68 | 14.81 | 14.55 | 14.61 | 1,048,409 | -0.03(-0.20%) |
May 16, 2024 | 14.51 | 14.83 | 14.38 | 14.64 | 367,900 | +0.04(+0.27%) |
May 15, 2024 | 14.69 | 14.85 | 14.39 | 14.60 | 451,844 | +0.03(+0.21%) |
May 14, 2024 | 14.68 | 14.80 | 14.44 | 14.57 | 339,709 | +0.15(+1.04%) |
May 13, 2024 | 14.96 | 15.13 | 14.28 | 14.42 | 722,902 | -0.43(-2.90%) |
May 10, 2024 | 14.85 | 15.00 | 14.65 | 14.85 | 348,209 | +0.03(+0.20%) |
May 09, 2024 | 14.54 | 14.84 | 14.43 | 14.82 | 402,292 | +0.23(+1.58%) |
May 08, 2024 | 14.67 | 15.03 | 14.40 | 14.59 | 550,502 | -0.12(-0.82%) |
May 07, 2024 | 15.84 | 15.84 | 14.47 | 14.71 | 1,312,754 | +1.46(+11.02%) |
May 06, 2024 | 13.12 | 13.60 | 13.07 | 13.25 | 798,938 | +0.17(+1.30%) |
May 03, 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 502,846 | -0.11(-0.83%) |
May 02, 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 347,036 | +0.42(+3.29%) |