Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 13.31 | 13.48 | 12.60 | 12.64 | 477,281 | -0.37(-2.84%) |
Jul 15, 2024 | 14.09 | 15.31 | 12.16 | 13.01 | 2,433,015 | -4.59(-26.08%) |
Jul 12, 2024 | 17.50 | 18.23 | 16.42 | 17.60 | 1,002,898 | +0.16(+0.92%) |
Jul 11, 2024 | 19.50 | 19.50 | 16.48 | 17.44 | 936,963 | +1.00(+6.08%) |
Jul 10, 2024 | 16.81 | 17.19 | 16.00 | 16.44 | 179,082 | -0.31(-1.85%) |
Jul 09, 2024 | 15.97 | 16.90 | 15.97 | 16.75 | 217,898 | +0.40(+2.45%) |
Jul 08, 2024 | 15.62 | 16.74 | 15.58 | 16.35 | 374,694 | +0.86(+5.55%) |
Jul 05, 2024 | 14.76 | 15.63 | 14.36 | 15.49 | 113,566 | +0.60(+4.03%) |
Jul 03, 2024 | 13.78 | 14.93 | 13.78 | 14.89 | 96,024 | +0.87(+6.21%) |
Jul 02, 2024 | 15.75 | 15.75 | 13.80 | 14.02 | 403,096 | -1.59(-10.19%) |
Jul 01, 2024 | 15.91 | 17.36 | 15.56 | 15.61 | 221,743 | -0.43(-2.68%) |
Jun 28, 2024 | 15.27 | 16.40 | 15.04 | 16.04 | 549,809 | +1.18(+7.94%) |
Jun 27, 2024 | 14.75 | 14.91 | 13.65 | 14.86 | 207,204 | +0.22(+1.50%) |
Jun 26, 2024 | 16.62 | 16.69 | 14.53 | 14.64 | 112,023 | -2.23(-13.22%) |
Jun 25, 2024 | 16.98 | 17.28 | 16.55 | 16.87 | 104,273 | -0.13(-0.76%) |
Jun 24, 2024 | 16.23 | 17.18 | 16.11 | 17.00 | 228,147 | +0.80(+4.94%) |
Jun 21, 2024 | 15.80 | 16.34 | 15.60 | 16.20 | 631,615 | +0.52(+3.32%) |
Jun 20, 2024 | 15.51 | 16.32 | 15.45 | 15.68 | 103,627 | +0.04(+0.26%) |
Jun 18, 2024 | 16.08 | 16.26 | 15.30 | 15.64 | 80,380 | -0.61(-3.75%) |
Jun 17, 2024 | 17.17 | 17.41 | 16.14 | 16.25 | 62,506 | -1.13(-6.50%) |
Jun 14, 2024 | 18.81 | 18.81 | 17.06 | 17.38 | 143,261 | -1.38(-7.36%) |
Jun 13, 2024 | 18.75 | 19.14 | 17.50 | 18.76 | 323,570 | +0.57(+3.13%) |
Jun 12, 2024 | 17.95 | 18.50 | 17.20 | 18.19 | 265,600 | +0.61(+3.47%) |
Jun 11, 2024 | 18.78 | 18.78 | 17.43 | 17.58 | 156,940 | -1.15(-6.14%) |
Jun 10, 2024 | 17.11 | 18.96 | 16.79 | 18.73 | 300,889 | +1.48(+8.58%) |
Jun 07, 2024 | 17.21 | 17.65 | 16.85 | 17.25 | 121,030 | -0.20(-1.15%) |
Jun 06, 2024 | 17.26 | 17.98 | 17.21 | 17.45 | 346,963 | +0.26(+1.51%) |
Jun 05, 2024 | 17.07 | 17.60 | 16.55 | 17.19 | 244,342 | +0.09(+0.53%) |
Jun 04, 2024 | 16.94 | 17.40 | 16.40 | 17.10 | 183,464 | +0.05(+0.29%) |
Jun 03, 2024 | 16.79 | 17.32 | 15.32 | 17.05 | 219,241 | +0.42(+2.53%) |
May 31, 2024 | 16.01 | 16.80 | 15.85 | 16.63 | 234,018 | +0.58(+3.61%) |
May 30, 2024 | 15.26 | 16.44 | 15.26 | 16.05 | 170,024 | +0.86(+5.66%) |
May 29, 2024 | 14.89 | 15.55 | 14.74 | 15.19 | 62,664 | +0.19(+1.27%) |
May 28, 2024 | 15.56 | 15.56 | 14.53 | 15.00 | 149,842 | -0.46(-2.98%) |
May 24, 2024 | 15.27 | 15.61 | 15.08 | 15.46 | 77,249 | -0.02(-0.13%) |
May 23, 2024 | 15.24 | 16.20 | 15.15 | 15.48 | 87,598 | +0.32(+2.11%) |
May 22, 2024 | 14.95 | 15.48 | 14.83 | 15.16 | 109,674 | +0.16(+1.07%) |
May 21, 2024 | 14.02 | 15.56 | 13.83 | 15.00 | 307,611 | +1.23(+8.93%) |
May 20, 2024 | 13.77 | 14.26 | 13.48 | 13.77 | 78,474 | -0.08(-0.58%) |
May 17, 2024 | 14.09 | 14.28 | 13.72 | 13.85 | 50,716 | -0.17(-1.21%) |
May 16, 2024 | 13.82 | 15.15 | 13.82 | 14.02 | 335,730 | +0.06(+0.43%) |
May 15, 2024 | 14.18 | 15.00 | 13.74 | 13.96 | 77,472 | -0.01(-0.07%) |
May 14, 2024 | 13.81 | 14.53 | 13.59 | 13.97 | 77,468 | +0.41(+3.02%) |
May 13, 2024 | 13.13 | 13.58 | 12.98 | 13.56 | 62,196 | +0.42(+3.20%) |
May 10, 2024 | 14.48 | 14.48 | 13.02 | 13.14 | 92,011 | -1.36(-9.38%) |
May 09, 2024 | 13.44 | 16.79 | 13.44 | 14.50 | 245,663 | +0.78(+5.69%) |
May 08, 2024 | 13.45 | 14.01 | 13.08 | 13.72 | 56,954 | +0.29(+2.16%) |
May 07, 2024 | 13.25 | 13.54 | 12.98 | 13.43 | 100,116 | +0.22(+1.67%) |
May 06, 2024 | 13.00 | 13.46 | 12.78 | 13.21 | 253,428 | +0.44(+3.45%) |
May 03, 2024 | 12.82 | 13.12 | 12.61 | 12.77 | 98,948 | +0.31(+2.49%) |
May 02, 2024 | 12.48 | 12.52 | 12.13 | 12.46 | 162,808 | +0.16(+1.30%) |