Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.90 | 15.97 | 14.79 | 15.86 | 942,935 | +1.30(+8.93%) |
Jul 25, 2024 | 14.34 | 15.10 | 14.34 | 14.56 | 425,487 | +0.28(+1.96%) |
Jul 24, 2024 | 14.46 | 14.70 | 13.95 | 14.28 | 436,921 | -0.30(-2.06%) |
Jul 23, 2024 | 15.02 | 15.52 | 14.53 | 14.58 | 1,002,070 | -0.57(-3.76%) |
Jul 22, 2024 | 13.68 | 15.36 | 13.46 | 15.15 | 827,077 | +1.57(+11.56%) |
Jul 19, 2024 | 13.66 | 13.92 | 13.49 | 13.58 | 263,134 | -0.05(-0.37%) |
Jul 18, 2024 | 13.62 | 14.12 | 13.29 | 13.63 | 584,473 | -0.05(-0.37%) |
Jul 17, 2024 | 14.40 | 14.60 | 13.63 | 13.68 | 392,253 | -1.06(-7.19%) |
Jul 16, 2024 | 14.78 | 15.25 | 14.62 | 14.74 | 548,678 | +0.16(+1.10%) |
Jul 15, 2024 | 14.49 | 14.91 | 14.23 | 14.58 | 715,264 | +0.33(+2.32%) |
Jul 12, 2024 | 14.23 | 14.87 | 13.88 | 14.25 | 474,905 | +0.22(+1.57%) |
Jul 11, 2024 | 13.71 | 14.52 | 13.66 | 14.03 | 519,366 | +0.77(+5.81%) |
Jul 10, 2024 | 13.56 | 13.79 | 12.97 | 13.26 | 299,691 | -0.12(-0.90%) |
Jul 09, 2024 | 12.98 | 13.53 | 12.81 | 13.38 | 619,961 | +0.44(+3.40%) |
Jul 08, 2024 | 13.35 | 13.70 | 12.70 | 12.94 | 346,180 | -0.18(-1.37%) |
Jul 05, 2024 | 12.52 | 13.16 | 12.24 | 13.12 | 560,402 | +0.45(+3.55%) |
Jul 03, 2024 | 12.87 | 13.42 | 12.64 | 12.67 | 336,169 | -0.16(-1.25%) |
Jul 02, 2024 | 13.67 | 13.94 | 12.81 | 12.83 | 542,660 | -1.04(-7.50%) |
Jul 01, 2024 | 13.51 | 14.01 | 13.39 | 13.87 | 958,192 | +0.36(+2.66%) |
Jun 28, 2024 | 13.60 | 13.68 | 12.86 | 13.51 | 3,182,272 | +0.20(+1.50%) |
Jun 27, 2024 | 12.97 | 13.38 | 12.76 | 13.31 | 1,339,762 | +0.39(+3.02%) |
Jun 26, 2024 | 13.82 | 13.87 | 12.90 | 12.92 | 1,471,759 | -1.03(-7.38%) |
Jun 25, 2024 | 14.29 | 14.60 | 13.75 | 13.95 | 472,291 | -0.38(-2.65%) |
Jun 24, 2024 | 13.99 | 14.61 | 13.65 | 14.33 | 691,758 | +0.10(+0.70%) |
Jun 21, 2024 | 14.87 | 15.24 | 14.14 | 14.23 | 2,593,998 | -0.53(-3.59%) |
Jun 20, 2024 | 14.88 | 15.26 | 14.51 | 14.76 | 551,770 | -0.31(-2.06%) |
Jun 18, 2024 | 15.56 | 15.80 | 15.00 | 15.07 | 462,469 | -0.53(-3.40%) |
Jun 17, 2024 | 16.21 | 16.62 | 15.53 | 15.60 | 1,061,112 | -0.65(-4.00%) |
Jun 14, 2024 | 17.00 | 17.34 | 16.00 | 16.25 | 709,394 | -1.27(-7.25%) |
Jun 13, 2024 | 17.18 | 17.58 | 16.67 | 17.52 | 464,391 | +0.33(+1.92%) |
Jun 12, 2024 | 16.57 | 17.45 | 16.25 | 17.19 | 750,109 | +1.35(+8.52%) |
Jun 11, 2024 | 14.70 | 15.87 | 14.64 | 15.84 | 543,790 | +0.95(+6.38%) |
Jun 10, 2024 | 14.76 | 15.30 | 14.70 | 14.89 | 1,157,673 | +0.03(+0.20%) |
Jun 07, 2024 | 14.76 | 15.19 | 14.55 | 14.86 | 381,583 | -0.35(-2.30%) |
Jun 06, 2024 | 16.36 | 16.50 | 15.00 | 15.21 | 429,982 | -1.20(-7.31%) |
Jun 05, 2024 | 16.12 | 16.69 | 15.67 | 16.41 | 672,516 | +0.51(+3.21%) |
Jun 04, 2024 | 15.40 | 15.90 | 14.98 | 15.90 | 810,925 | +0.42(+2.71%) |
Jun 03, 2024 | 14.87 | 15.82 | 14.62 | 15.48 | 501,241 | +0.86(+5.88%) |
May 31, 2024 | 13.90 | 14.92 | 13.90 | 14.62 | 1,838,113 | +0.84(+6.10%) |
May 30, 2024 | 14.02 | 14.30 | 13.67 | 13.78 | 800,038 | +0.01(+0.07%) |
May 29, 2024 | 13.79 | 14.01 | 13.54 | 13.77 | 761,637 | -0.29(-2.10%) |
May 28, 2024 | 14.63 | 14.63 | 13.45 | 14.06 | 646,874 | -0.35(-2.39%) |
May 24, 2024 | 14.81 | 15.03 | 14.38 | 14.41 | 457,977 | -0.30(-2.04%) |
May 23, 2024 | 15.53 | 15.64 | 14.60 | 14.71 | 545,121 | -1.10(-6.96%) |
May 22, 2024 | 15.34 | 16.66 | 14.80 | 15.81 | 823,509 | +0.46(+3.00%) |
May 21, 2024 | 15.92 | 16.36 | 15.10 | 15.35 | 722,709 | -0.75(-4.66%) |
May 20, 2024 | 13.96 | 16.44 | 13.93 | 16.10 | 1,330,472 | +2.20(+15.83%) |
May 17, 2024 | 14.11 | 14.18 | 13.73 | 13.90 | 471,156 | -0.13(-0.93%) |
May 16, 2024 | 14.10 | 14.39 | 13.91 | 14.03 | 762,680 | -0.10(-0.71%) |
May 15, 2024 | 13.25 | 14.80 | 13.17 | 14.13 | 1,305,286 | +1.33(+10.39%) |
May 14, 2024 | 11.75 | 12.88 | 11.61 | 12.80 | 954,791 | +1.25(+10.82%) |
May 13, 2024 | 11.52 | 11.88 | 11.42 | 11.55 | 264,073 | +0.07(+0.61%) |
May 10, 2024 | 12.14 | 12.24 | 11.01 | 11.48 | 894,702 | -0.53(-4.41%) |
May 09, 2024 | 11.62 | 12.12 | 11.58 | 12.01 | 313,240 | +0.41(+3.53%) |
May 08, 2024 | 11.72 | 12.12 | 11.38 | 11.60 | 803,454 | -0.34(-2.85%) |
May 07, 2024 | 11.88 | 12.10 | 11.37 | 11.94 | 738,112 | +0.07(+0.59%) |
May 06, 2024 | 12.02 | 12.31 | 11.65 | 11.87 | 608,972 | -0.15(-1.25%) |
May 03, 2024 | 12.00 | 12.60 | 11.59 | 12.02 | 529,278 | +0.33(+2.82%) |
May 02, 2024 | 11.66 | 11.98 | 11.45 | 11.69 | 704,158 | +0.13(+1.12%) |