Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.35 | 13.21 | 12.22 | 13.15 | 644,346 | +0.91(+7.43%) |
Jul 25, 2024 | 12.21 | 12.70 | 11.94 | 12.24 | 702,305 | +0.03(+0.25%) |
Jul 24, 2024 | 12.86 | 13.42 | 11.95 | 12.21 | 1,078,380 | -0.70(-5.42%) |
Jul 23, 2024 | 14.11 | 14.33 | 12.89 | 12.91 | 637,496 | -1.29(-9.08%) |
Jul 22, 2024 | 14.08 | 14.50 | 13.65 | 14.20 | 360,324 | +0.23(+1.65%) |
Jul 19, 2024 | 14.68 | 14.92 | 13.89 | 13.97 | 436,852 | -0.54(-3.72%) |
Jul 18, 2024 | 15.00 | 15.26 | 14.45 | 14.51 | 1,125,133 | -1.13(-7.23%) |
Jul 17, 2024 | 16.07 | 16.09 | 15.56 | 15.64 | 800,161 | -0.38(-2.37%) |
Jul 16, 2024 | 16.42 | 16.42 | 15.98 | 16.02 | 215,821 | -0.31(-1.90%) |
Jul 15, 2024 | 16.50 | 16.90 | 16.22 | 16.33 | 739,589 | +0.03(+0.18%) |
Jul 12, 2024 | 17.06 | 17.06 | 15.92 | 16.30 | 340,805 | -0.67(-3.95%) |
Jul 11, 2024 | 17.16 | 18.10 | 16.90 | 16.97 | 302,262 | -0.35(-2.02%) |
Jul 10, 2024 | 16.44 | 17.45 | 16.25 | 17.32 | 385,610 | +1.18(+7.31%) |
Jul 09, 2024 | 16.19 | 16.26 | 16.06 | 16.14 | 140,924 | +0.00(+0.00%) |
Jul 08, 2024 | 16.01 | 16.18 | 15.93 | 16.14 | 188,062 | +0.18(+1.13%) |
Jul 05, 2024 | 15.90 | 16.18 | 15.90 | 15.96 | 92,966 | -0.04(-0.25%) |
Jul 03, 2024 | 16.00 | 16.10 | 15.91 | 16.00 | 39,974 | +0.10(+0.63%) |
Jul 02, 2024 | 16.10 | 16.30 | 15.90 | 15.90 | 62,846 | -0.23(-1.43%) |
Jul 01, 2024 | 16.16 | 16.26 | 16.09 | 16.13 | 65,048 | +0.08(+0.50%) |
Jun 28, 2024 | 16.11 | 16.30 | 15.96 | 16.05 | 61,393 | -0.15(-0.93%) |
Jun 27, 2024 | 16.09 | 16.27 | 16.00 | 16.20 | 69,939 | +0.18(+1.12%) |
Jun 26, 2024 | 15.92 | 16.09 | 15.92 | 16.02 | 95,775 | +0.07(+0.44%) |
Jun 25, 2024 | 16.19 | 16.44 | 15.90 | 15.95 | 123,160 | -0.40(-2.45%) |
Jun 24, 2024 | 16.20 | 16.53 | 15.96 | 16.35 | 211,873 | +0.12(+0.74%) |
Jun 21, 2024 | 16.14 | 16.29 | 15.94 | 16.23 | 95,227 | -0.04(-0.25%) |
Jun 20, 2024 | 15.75 | 16.34 | 15.75 | 16.27 | 63,046 | -0.10(-0.61%) |
Jun 18, 2024 | 16.13 | 16.37 | 16.13 | 16.37 | 36,672 | +0.11(+0.68%) |
Jun 17, 2024 | 16.00 | 16.28 | 16.00 | 16.26 | 135,884 | +0.17(+1.06%) |
Jun 14, 2024 | 16.01 | 16.13 | 15.76 | 16.09 | 50,464 | -0.04(-0.25%) |
Jun 13, 2024 | 16.45 | 16.63 | 15.85 | 16.13 | 111,542 | -0.37(-2.24%) |
Jun 12, 2024 | 16.48 | 16.70 | 16.44 | 16.50 | 45,255 | +0.05(+0.30%) |
Jun 11, 2024 | 16.20 | 16.46 | 16.00 | 16.45 | 64,632 | +0.15(+0.92%) |
Jun 10, 2024 | 15.51 | 16.48 | 15.51 | 16.30 | 137,370 | +0.50(+3.16%) |
Jun 07, 2024 | 15.71 | 15.88 | 15.61 | 15.80 | 22,665 | -0.01(-0.06%) |
Jun 06, 2024 | 15.77 | 15.82 | 15.63 | 15.81 | 88,884 | -0.03(-0.19%) |
Jun 05, 2024 | 16.07 | 16.10 | 15.78 | 15.84 | 114,902 | -0.26(-1.61%) |
Jun 04, 2024 | 16.30 | 16.33 | 15.93 | 16.10 | 105,875 | -0.36(-2.19%) |
Jun 03, 2024 | 16.28 | 16.50 | 16.00 | 16.46 | 73,130 | +0.18(+1.11%) |
May 31, 2024 | 15.98 | 16.46 | 15.98 | 16.28 | 107,661 | +0.21(+1.31%) |
May 30, 2024 | 15.85 | 16.09 | 15.76 | 16.07 | 78,177 | +0.16(+1.01%) |
May 29, 2024 | 15.93 | 16.00 | 15.79 | 15.91 | 26,926 | -0.22(-1.36%) |
May 28, 2024 | 16.00 | 16.27 | 15.93 | 16.13 | 103,908 | +0.16(+1.00%) |
May 24, 2024 | 15.41 | 15.97 | 15.40 | 15.97 | 141,736 | +0.50(+3.23%) |
May 23, 2024 | 15.50 | 15.59 | 15.25 | 15.47 | 109,054 | +0.04(+0.26%) |
May 22, 2024 | 15.70 | 15.72 | 15.32 | 15.43 | 124,857 | -0.21(-1.34%) |
May 21, 2024 | 15.62 | 15.93 | 15.39 | 15.64 | 117,349 | -0.05(-0.32%) |
May 20, 2024 | 15.80 | 15.80 | 15.41 | 15.69 | 170,776 | -0.07(-0.44%) |
May 17, 2024 | 15.70 | 15.89 | 15.47 | 15.76 | 101,838 | +0.01(+0.06%) |
May 16, 2024 | 15.38 | 15.83 | 15.34 | 15.75 | 78,435 | +0.38(+2.47%) |
May 15, 2024 | 15.32 | 15.47 | 15.01 | 15.37 | 158,642 | -0.08(-0.52%) |
May 14, 2024 | 15.22 | 15.49 | 15.03 | 15.45 | 89,557 | +0.24(+1.58%) |
May 13, 2024 | 15.90 | 15.90 | 15.20 | 15.21 | 221,091 | -0.76(-4.76%) |
May 10, 2024 | 16.03 | 16.42 | 15.66 | 15.97 | 138,561 | -0.19(-1.18%) |
May 09, 2024 | 16.04 | 16.45 | 15.83 | 16.16 | 115,089 | +0.05(+0.31%) |
May 08, 2024 | 16.37 | 16.37 | 16.04 | 16.11 | 56,145 | -0.20(-1.23%) |
May 07, 2024 | 16.29 | 16.80 | 16.24 | 16.31 | 137,326 | +0.09(+0.55%) |
May 06, 2024 | 16.17 | 16.29 | 16.08 | 16.22 | 51,818 | +0.02(+0.12%) |
May 03, 2024 | 16.00 | 16.26 | 15.83 | 16.20 | 68,533 | +0.27(+1.69%) |
May 02, 2024 | 15.61 | 16.12 | 15.61 | 15.93 | 81,041 | +0.27(+1.72%) |