Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.54 | 15.71 | 15.27 | 15.46 | 209,216 | -0.08(-0.51%) |
Jul 18, 2024 | 16.15 | 16.36 | 15.51 | 15.54 | 238,365 | -0.66(-4.07%) |
Jul 17, 2024 | 16.06 | 16.63 | 16.00 | 16.20 | 388,144 | +0.06(+0.37%) |
Jul 16, 2024 | 15.97 | 16.42 | 15.84 | 16.14 | 508,075 | +0.33(+2.09%) |
Jul 15, 2024 | 15.95 | 16.15 | 15.68 | 15.81 | 378,164 | +0.04(+0.25%) |
Jul 12, 2024 | 15.75 | 16.24 | 15.59 | 15.77 | 334,786 | +0.26(+1.68%) |
Jul 11, 2024 | 15.20 | 15.80 | 15.08 | 15.51 | 333,897 | +0.58(+3.88%) |
Jul 10, 2024 | 14.76 | 15.02 | 14.61 | 14.93 | 242,630 | +0.24(+1.63%) |
Jul 09, 2024 | 14.10 | 14.73 | 13.96 | 14.69 | 341,495 | +0.55(+3.89%) |
Jul 08, 2024 | 13.64 | 14.21 | 13.60 | 14.14 | 242,296 | +0.63(+4.66%) |
Jul 05, 2024 | 13.51 | 13.57 | 13.19 | 13.51 | 206,785 | -0.01(-0.07%) |
Jul 03, 2024 | 13.28 | 13.59 | 13.07 | 13.52 | 72,729 | +0.23(+1.73%) |
Jul 02, 2024 | 12.88 | 13.36 | 12.72 | 13.29 | 278,274 | +0.41(+3.18%) |
Jul 01, 2024 | 13.30 | 13.41 | 12.87 | 12.88 | 157,364 | -0.38(-2.87%) |
Jun 28, 2024 | 13.35 | 13.54 | 13.03 | 13.26 | 352,178 | -0.22(-1.63%) |
Jun 27, 2024 | 13.22 | 13.49 | 13.10 | 13.48 | 152,970 | +0.26(+1.97%) |
Jun 26, 2024 | 12.85 | 13.22 | 12.76 | 13.22 | 233,914 | +0.28(+2.16%) |
Jun 25, 2024 | 12.91 | 13.04 | 12.84 | 12.94 | 133,570 | -0.07(-0.54%) |
Jun 24, 2024 | 12.63 | 13.01 | 12.63 | 13.01 | 163,193 | +0.33(+2.60%) |
Jun 21, 2024 | 12.71 | 12.78 | 12.61 | 12.68 | 642,662 | -0.02(-0.16%) |
Jun 20, 2024 | 12.76 | 12.88 | 12.60 | 12.70 | 159,787 | -0.17(-1.32%) |
Jun 18, 2024 | 12.55 | 12.89 | 12.52 | 12.87 | 251,772 | +0.30(+2.39%) |
Jun 17, 2024 | 12.34 | 12.63 | 12.21 | 12.57 | 205,902 | +0.19(+1.53%) |
Jun 14, 2024 | 12.34 | 12.45 | 12.08 | 12.38 | 242,581 | -0.12(-0.96%) |
Jun 13, 2024 | 12.56 | 12.61 | 12.09 | 12.50 | 379,080 | -0.11(-0.87%) |
Jun 12, 2024 | 12.89 | 13.13 | 12.57 | 12.61 | 217,517 | +0.07(+0.56%) |
Jun 11, 2024 | 12.94 | 12.96 | 12.46 | 12.54 | 422,273 | -0.48(-3.69%) |
Jun 10, 2024 | 13.28 | 13.34 | 13.00 | 13.02 | 286,713 | -0.40(-2.98%) |
Jun 07, 2024 | 13.47 | 13.55 | 13.27 | 13.42 | 291,305 | -0.12(-0.89%) |
Jun 06, 2024 | 13.91 | 14.05 | 13.50 | 13.54 | 306,258 | -0.45(-3.22%) |
Jun 05, 2024 | 13.89 | 14.01 | 13.67 | 13.99 | 287,782 | +0.21(+1.52%) |
Jun 04, 2024 | 13.75 | 14.03 | 13.61 | 13.78 | 474,680 | +0.00(+0.00%) |
Jun 03, 2024 | 13.80 | 13.93 | 13.53 | 13.78 | 416,115 | +0.05(+0.36%) |
May 31, 2024 | 14.32 | 14.32 | 13.70 | 13.73 | 377,232 | -0.49(-3.45%) |
May 30, 2024 | 14.59 | 14.68 | 14.17 | 14.22 | 172,333 | -0.23(-1.59%) |
May 29, 2024 | 14.39 | 14.70 | 14.39 | 14.45 | 192,678 | -0.17(-1.16%) |
May 28, 2024 | 14.80 | 14.85 | 14.50 | 14.62 | 269,037 | -0.27(-1.81%) |
May 24, 2024 | 14.92 | 14.95 | 14.55 | 14.89 | 191,691 | +0.02(+0.13%) |
May 23, 2024 | 14.57 | 14.94 | 14.30 | 14.87 | 326,845 | +0.30(+2.06%) |
May 22, 2024 | 14.45 | 14.74 | 14.45 | 14.57 | 197,742 | +0.09(+0.62%) |
May 21, 2024 | 15.01 | 15.08 | 14.44 | 14.48 | 402,476 | -0.62(-4.11%) |
May 20, 2024 | 15.04 | 15.21 | 14.92 | 15.10 | 220,073 | +0.10(+0.67%) |
May 17, 2024 | 15.14 | 15.17 | 14.69 | 15.00 | 305,705 | -0.11(-0.73%) |
May 16, 2024 | 15.37 | 15.46 | 15.09 | 15.11 | 180,663 | -0.26(-1.69%) |
May 15, 2024 | 15.40 | 15.51 | 15.28 | 15.37 | 220,394 | +0.24(+1.59%) |
May 14, 2024 | 15.16 | 15.60 | 14.99 | 15.13 | 358,848 | +0.05(+0.33%) |
May 13, 2024 | 14.79 | 15.10 | 14.61 | 15.08 | 290,941 | +0.44(+3.01%) |
May 10, 2024 | 14.49 | 14.79 | 14.48 | 14.64 | 189,974 | +0.15(+1.04%) |
May 09, 2024 | 14.85 | 14.99 | 14.22 | 14.49 | 380,003 | -0.41(-2.75%) |
May 08, 2024 | 14.57 | 15.90 | 14.53 | 14.90 | 762,905 | +1.01(+7.27%) |
May 07, 2024 | 12.59 | 14.13 | 12.59 | 13.89 | 744,257 | +0.43(+3.19%) |
May 06, 2024 | 13.65 | 13.78 | 13.22 | 13.46 | 292,809 | -0.14(-1.03%) |
May 03, 2024 | 13.52 | 13.84 | 13.52 | 13.60 | 760,549 | +0.36(+2.72%) |
May 02, 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 217,314 | +0.21(+1.65%) |