Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 204 | +0.05(+0.34%) |
Jul 18, 2024 | 14.64 | 14.64 | 14.50 | 14.50 | 567 | -0.13(-0.88%) |
Jul 17, 2024 | 14.50 | 14.65 | 14.29 | 14.63 | 2,436 | +0.53(+3.75%) |
Jul 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 990 | -0.15(-1.05%) |
Jul 15, 2024 | 13.98 | 14.25 | 13.98 | 14.25 | 2,346 | -0.30(-2.06%) |
Jul 12, 2024 | 14.25 | 14.64 | 14.13 | 14.55 | 3,287 | +0.43(+3.05%) |
Jul 11, 2024 | 14.12 | 14.59 | 14.10 | 14.12 | 2,409 | +0.11(+0.79%) |
Jul 10, 2024 | 13.60 | 14.01 | 13.00 | 14.01 | 2,667 | +1.01(+7.77%) |
Jul 09, 2024 | 13.45 | 13.47 | 12.62 | 13.00 | 1,725 | -0.79(-5.73%) |
Jul 08, 2024 | 13.25 | 13.95 | 13.25 | 13.79 | 4,708 | +1.17(+9.27%) |
Jul 05, 2024 | 13.50 | 13.95 | 12.62 | 12.62 | 2,786 | -1.46(-10.37%) |
Jul 03, 2024 | 12.80 | 14.08 | 12.62 | 14.08 | 1,218 | +1.46(+11.57%) |
Jul 02, 2024 | 14.50 | 15.00 | 12.62 | 12.62 | 13,187 | -1.83(-12.66%) |
Jul 01, 2024 | 14.37 | 14.45 | 14.37 | 14.45 | 1,023 | +0.30(+2.12%) |
Jun 28, 2024 | 14.07 | 14.15 | 14.07 | 14.15 | 1,863 | +0.09(+0.64%) |
Jun 27, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 537 | +0.01(+0.08%) |
Jun 26, 2024 | 14.25 | 14.38 | 13.96 | 14.05 | 3,290 | -0.55(-3.74%) |
Jun 24, 2024 | 14.60 | 291 | +0.16(+1.07%) | |||
Jun 21, 2024 | 14.36 | 14.48 | 14.36 | 14.44 | 2,193 | -0.04(-0.28%) |
Jun 18, 2024 | 14.48 | 55 | -0.59(-3.92%) | |||
Jun 17, 2024 | 15.22 | 15.22 | 15.07 | 15.07 | 1,531 | +0.27(+1.81%) |
Jun 14, 2024 | 13.65 | 14.80 | 13.65 | 14.80 | 731 | +1.05(+7.67%) |
Jun 13, 2024 | 15.22 | 15.22 | 11.69 | 13.75 | 20,789 | -1.58(-10.31%) |
Jun 12, 2024 | 16.06 | 16.06 | 15.03 | 15.33 | 5,835 | -0.87(-5.39%) |
Jun 11, 2024 | 15.71 | 16.20 | 15.71 | 16.20 | 480 | +0.01(+0.05%) |
Jun 10, 2024 | 14.73 | 16.20 | 14.73 | 16.20 | 5,807 | +1.31(+8.78%) |
Jun 07, 2024 | 15.72 | 16.55 | 14.83 | 14.89 | 5,190 | -1.12(-6.99%) |
Jun 06, 2024 | 16.70 | 16.74 | 16.01 | 16.01 | 4,887 | -0.69(-4.12%) |
Jun 05, 2024 | 18.22 | 19.11 | 16.68 | 16.69 | 13,453 | -1.61(-8.80%) |
Jun 04, 2024 | 18.28 | 19.03 | 18.28 | 18.30 | 4,915 | +0.03(+0.16%) |
Jun 03, 2024 | 18.52 | 18.52 | 18.28 | 18.28 | 1,547 | -0.30(-1.62%) |
May 31, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 424 | +0.41(+2.25%) |
May 29, 2024 | 18.17 | 191 | -0.34(-1.86%) | |||
May 28, 2024 | 19.10 | 19.15 | 18.47 | 18.51 | 5,448 | -0.35(-1.87%) |
May 24, 2024 | 18.66 | 21.28 | 18.66 | 18.86 | 9,058 | -1.08(-5.42%) |
May 23, 2024 | 19.64 | 20.62 | 19.64 | 19.94 | 3,872 | +0.80(+4.15%) |
May 22, 2024 | 18.27 | 19.15 | 18.27 | 19.15 | 2,935 | +0.49(+2.63%) |
May 21, 2024 | 18.17 | 18.66 | 17.58 | 18.66 | 3,935 | +0.00(+0.00%) |
May 20, 2024 | 18.66 | 18.85 | 18.66 | 18.66 | 1,959 | -0.00(-0.00%) |
May 17, 2024 | 19.54 | 19.54 | 18.66 | 18.66 | 453 | +0.00(+0.00%) |
May 16, 2024 | 20.08 | 20.22 | 18.56 | 18.66 | 6,421 | -0.98(-5.00%) |
May 15, 2024 | 19.95 | 20.60 | 19.02 | 19.64 | 9,493 | +0.09(+0.45%) |
May 14, 2024 | 20.67 | 21.60 | 19.54 | 19.55 | 5,008 | +0.33(+1.69%) |
May 13, 2024 | 21.31 | 21.31 | 19.23 | 19.23 | 543 | -2.08(-9.77%) |
May 10, 2024 | 19.98 | 21.31 | 19.74 | 21.31 | 3,891 | +0.16(+0.77%) |
May 09, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 458 | +0.57(+2.79%) |
May 08, 2024 | 20.34 | 20.57 | 20.34 | 20.57 | 1,550 | +0.62(+3.11%) |
May 07, 2024 | 19.95 | 20.00 | 19.95 | 19.95 | 695 | +0.44(+2.23%) |
May 06, 2024 | 20.58 | 20.58 | 19.52 | 19.52 | 1,746 | -1.07(-5.18%) |
May 03, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 670 | +0.01(+0.05%) |
May 02, 2024 | 19.86 | 20.57 | 19.86 | 20.57 | 348 | +1.04(+5.30%) |