Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.17 | 14.62 | 14.15 | 14.61 | 781,734 | +0.40(+2.81%) |
Jul 19, 2024 | 14.20 | 14.27 | 14.00 | 14.21 | 2,590,631 | -0.10(-0.70%) |
Jul 18, 2024 | 14.35 | 14.59 | 14.17 | 14.31 | 579,739 | -0.11(-0.76%) |
Jul 17, 2024 | 14.34 | 14.68 | 14.25 | 14.42 | 775,872 | +0.02(+0.14%) |
Jul 16, 2024 | 14.01 | 14.65 | 13.94 | 14.40 | 894,838 | +0.56(+4.05%) |
Jul 15, 2024 | 13.81 | 14.06 | 13.57 | 13.84 | 619,151 | +0.30(+2.22%) |
Jul 12, 2024 | 13.68 | 13.78 | 13.49 | 13.54 | 952,661 | +0.09(+0.67%) |
Jul 11, 2024 | 13.27 | 13.53 | 13.10 | 13.45 | 652,854 | +0.31(+2.36%) |
Jul 10, 2024 | 12.78 | 13.17 | 12.72 | 13.14 | 665,554 | +0.38(+2.98%) |
Jul 09, 2024 | 12.99 | 13.08 | 12.74 | 12.76 | 591,716 | -0.33(-2.52%) |
Jul 08, 2024 | 12.87 | 13.19 | 12.87 | 13.09 | 700,260 | +0.27(+2.11%) |
Jul 05, 2024 | 13.46 | 13.49 | 12.81 | 12.82 | 632,354 | -0.71(-5.25%) |
Jul 03, 2024 | 13.27 | 13.53 | 13.27 | 13.53 | 410,047 | +0.25(+1.88%) |
Jul 02, 2024 | 13.55 | 13.64 | 13.28 | 13.28 | 843,002 | -0.21(-1.56%) |
Jul 01, 2024 | 13.80 | 13.80 | 13.38 | 13.49 | 710,646 | -0.24(-1.75%) |
Jun 28, 2024 | 13.66 | 13.76 | 13.51 | 13.73 | 1,550,082 | +0.22(+1.63%) |
Jun 27, 2024 | 13.54 | 13.59 | 13.34 | 13.51 | 594,580 | +0.03(+0.22%) |
Jun 26, 2024 | 13.46 | 13.50 | 13.32 | 13.48 | 810,090 | -0.08(-0.59%) |
Jun 25, 2024 | 13.44 | 13.63 | 13.38 | 13.56 | 598,997 | +0.04(+0.30%) |
Jun 24, 2024 | 13.30 | 13.68 | 13.26 | 13.52 | 865,423 | +0.21(+1.58%) |
Jun 21, 2024 | 13.26 | 13.50 | 13.15 | 13.31 | 6,796,693 | +0.04(+0.30%) |
Jun 20, 2024 | 13.37 | 13.61 | 13.27 | 13.27 | 1,006,231 | -0.21(-1.56%) |
Jun 18, 2024 | 13.26 | 13.53 | 13.21 | 13.48 | 744,346 | +0.27(+2.04%) |
Jun 17, 2024 | 13.03 | 13.23 | 12.94 | 13.21 | 799,559 | +0.14(+1.07%) |
Jun 14, 2024 | 13.30 | 13.31 | 12.94 | 13.07 | 745,186 | -0.43(-3.19%) |
Jun 13, 2024 | 13.62 | 13.76 | 13.40 | 13.50 | 951,389 | -0.26(-1.89%) |
Jun 12, 2024 | 14.15 | 14.17 | 13.76 | 13.76 | 875,709 | -0.02(-0.15%) |
Jun 11, 2024 | 13.68 | 13.79 | 13.59 | 13.78 | 537,853 | +0.02(+0.15%) |
Jun 10, 2024 | 13.39 | 13.81 | 13.37 | 13.76 | 462,811 | +0.26(+1.93%) |
Jun 07, 2024 | 13.50 | 13.71 | 13.48 | 13.50 | 680,147 | -0.13(-0.95%) |
Jun 06, 2024 | 13.50 | 13.65 | 13.38 | 13.63 | 801,885 | +0.06(+0.44%) |
Jun 05, 2024 | 13.64 | 13.69 | 13.49 | 13.57 | 545,262 | -0.04(-0.29%) |
Jun 04, 2024 | 13.93 | 13.94 | 13.41 | 13.61 | 924,414 | -0.48(-3.41%) |
Jun 03, 2024 | 14.69 | 14.70 | 13.95 | 14.09 | 730,996 | -0.50(-3.43%) |
May 31, 2024 | 14.16 | 14.62 | 14.16 | 14.59 | 716,754 | +0.45(+3.18%) |
May 30, 2024 | 14.23 | 14.33 | 14.08 | 14.14 | 647,816 | +0.08(+0.57%) |
May 29, 2024 | 14.19 | 14.39 | 14.02 | 14.06 | 596,167 | -0.31(-2.16%) |
May 28, 2024 | 14.26 | 14.53 | 14.08 | 14.37 | 684,763 | +0.19(+1.34%) |
May 24, 2024 | 14.26 | 14.27 | 14.08 | 14.18 | 579,160 | +0.09(+0.64%) |
May 23, 2024 | 14.38 | 14.38 | 13.87 | 14.09 | 811,778 | -0.26(-1.81%) |
May 22, 2024 | 14.29 | 14.52 | 14.18 | 14.35 | 714,843 | +0.02(+0.14%) |
May 21, 2024 | 13.91 | 14.35 | 13.88 | 14.33 | 529,938 | +0.37(+2.65%) |
May 20, 2024 | 13.68 | 14.06 | 13.62 | 13.96 | 608,358 | +0.34(+2.50%) |
May 17, 2024 | 14.02 | 14.08 | 13.56 | 13.62 | 736,746 | -0.38(-2.71%) |
May 16, 2024 | 13.88 | 14.05 | 13.72 | 14.00 | 724,238 | +0.06(+0.43%) |
May 15, 2024 | 13.87 | 13.95 | 13.62 | 13.94 | 782,109 | +0.23(+1.68%) |
May 14, 2024 | 13.78 | 13.86 | 13.27 | 13.71 | 1,324,556 | -0.07(-0.51%) |
May 13, 2024 | 13.44 | 13.87 | 13.29 | 13.78 | 1,080,938 | +0.50(+3.77%) |
May 10, 2024 | 12.41 | 14.09 | 12.41 | 13.28 | 1,540,363 | -1.59(-10.69%) |
May 09, 2024 | 14.69 | 14.99 | 14.69 | 14.87 | 933,611 | +0.16(+1.09%) |
May 08, 2024 | 14.53 | 14.71 | 14.41 | 14.71 | 560,694 | +0.09(+0.62%) |
May 07, 2024 | 14.58 | 14.81 | 14.56 | 14.62 | 586,846 | +0.04(+0.27%) |
May 06, 2024 | 14.47 | 14.70 | 14.46 | 14.58 | 455,420 | +0.24(+1.67%) |
May 03, 2024 | 14.41 | 14.42 | 14.20 | 14.34 | 460,578 | +0.08(+0.56%) |
May 02, 2024 | 14.14 | 14.30 | 14.01 | 14.26 | 484,530 | +0.37(+2.66%) |