Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 12.86 | 13.56 | 12.76 | 13.49 | 60,847 | +0.61(+4.74%) |
Jul 19, 2024 | 13.01 | 13.02 | 12.84 | 12.88 | 49,836 | -0.10(-0.77%) |
Jul 18, 2024 | 13.80 | 13.87 | 12.96 | 12.98 | 186,074 | -0.93(-6.69%) |
Jul 17, 2024 | 14.20 | 14.47 | 13.54 | 13.91 | 78,156 | -0.50(-3.47%) |
Jul 16, 2024 | 13.76 | 14.50 | 13.76 | 14.41 | 194,420 | +0.55(+3.97%) |
Jul 15, 2024 | 13.50 | 14.01 | 13.14 | 13.86 | 170,989 | +0.57(+4.29%) |
Jul 12, 2024 | 13.38 | 13.60 | 12.80 | 13.29 | 53,283 | +0.04(+0.30%) |
Jul 11, 2024 | 13.22 | 13.40 | 13.00 | 13.25 | 79,502 | +0.28(+2.16%) |
Jul 10, 2024 | 12.99 | 13.11 | 12.84 | 12.97 | 95,367 | -0.05(-0.38%) |
Jul 09, 2024 | 13.47 | 13.56 | 12.90 | 13.02 | 185,137 | -0.59(-4.34%) |
Jul 08, 2024 | 12.92 | 14.32 | 12.92 | 13.61 | 136,977 | +0.72(+5.59%) |
Jul 05, 2024 | 13.23 | 13.87 | 12.61 | 12.89 | 221,790 | -0.55(-4.09%) |
Jul 03, 2024 | 13.55 | 13.85 | 12.95 | 13.44 | 81,644 | -0.12(-0.88%) |
Jul 02, 2024 | 13.78 | 14.30 | 13.33 | 13.56 | 173,880 | -0.18(-1.31%) |
Jul 01, 2024 | 13.97 | 14.52 | 13.70 | 13.74 | 239,286 | -0.43(-3.03%) |
Jun 28, 2024 | 14.04 | 14.78 | 13.75 | 14.17 | 823,828 | +0.11(+0.78%) |
Jun 27, 2024 | 14.54 | 14.91 | 13.91 | 14.06 | 267,516 | -0.56(-3.83%) |
Jun 26, 2024 | 15.02 | 15.30 | 14.53 | 14.62 | 161,704 | -0.47(-3.11%) |
Jun 25, 2024 | 15.42 | 15.85 | 15.06 | 15.09 | 160,778 | -0.38(-2.46%) |
Jun 24, 2024 | 15.11 | 16.00 | 14.92 | 15.47 | 144,735 | +0.33(+2.18%) |
Jun 21, 2024 | 14.53 | 15.68 | 14.53 | 15.14 | 836,123 | +0.65(+4.49%) |
Jun 20, 2024 | 14.46 | 14.64 | 13.67 | 14.49 | 210,201 | -0.08(-0.55%) |
Jun 18, 2024 | 14.14 | 14.68 | 13.85 | 14.57 | 109,598 | +0.38(+2.68%) |
Jun 17, 2024 | 15.64 | 15.76 | 13.86 | 14.19 | 287,182 | -1.51(-9.62%) |
Jun 14, 2024 | 16.44 | 16.65 | 15.65 | 15.70 | 193,964 | -0.89(-5.36%) |
Jun 13, 2024 | 16.40 | 16.74 | 16.34 | 16.59 | 213,505 | +0.07(+0.42%) |
Jun 12, 2024 | 16.53 | 16.72 | 16.25 | 16.52 | 342,118 | -0.32(-1.90%) |
Jun 11, 2024 | 16.48 | 16.89 | 16.48 | 16.84 | 404,630 | +0.25(+1.51%) |
Jun 10, 2024 | 17.28 | 17.39 | 16.48 | 16.59 | 276,898 | -0.06(-0.36%) |
Jun 07, 2024 | 16.15 | 17.20 | 16.15 | 16.65 | 343,871 | +0.41(+2.52%) |
Jun 06, 2024 | 16.74 | 16.74 | 16.09 | 16.24 | 407,153 | -0.65(-3.85%) |
Jun 05, 2024 | 18.33 | 18.95 | 16.80 | 16.89 | 607,639 | -0.32(-1.86%) |
Jun 04, 2024 | 18.45 | 18.63 | 16.98 | 17.21 | 465,426 | -0.81(-4.50%) |
Jun 03, 2024 | 16.50 | 18.19 | 16.31 | 18.02 | 541,082 | +1.77(+10.89%) |
May 31, 2024 | 15.97 | 16.50 | 15.25 | 16.25 | 544,085 | -17.86(-52.36%) |
May 29, 2024 | 34.11 | 0 | -0.24(-0.70%) | |||
May 28, 2024 | 34.25 | 34.58 | 34.23 | 34.35 | 1,872,542 | +0.21(+0.62%) |
May 24, 2024 | 34.21 | 34.38 | 34.08 | 34.14 | 865,035 | -0.05(-0.15%) |
May 23, 2024 | 34.44 | 34.48 | 34.19 | 34.19 | 763,582 | -0.22(-0.64%) |
May 22, 2024 | 34.12 | 34.52 | 34.12 | 34.41 | 422,261 | +0.17(+0.50%) |
May 21, 2024 | 34.44 | 34.63 | 34.15 | 34.24 | 662,183 | -0.22(-0.64%) |
May 20, 2024 | 34.56 | 34.71 | 34.39 | 34.46 | 534,160 | -0.24(-0.69%) |
May 17, 2024 | 34.60 | 34.73 | 34.52 | 34.70 | 967,426 | +0.21(+0.61%) |
May 16, 2024 | 34.38 | 34.69 | 34.37 | 34.49 | 655,301 | +0.12(+0.35%) |
May 15, 2024 | 34.20 | 34.37 | 34.10 | 34.37 | 1,808,725 | +0.23(+0.67%) |
May 14, 2024 | 34.10 | 34.38 | 34.09 | 34.14 | 324,764 | +0.09(+0.26%) |
May 13, 2024 | 34.31 | 34.43 | 33.95 | 34.05 | 1,260,074 | -0.24(-0.70%) |
May 10, 2024 | 34.60 | 34.75 | 33.95 | 34.29 | 506,507 | -0.40(-1.15%) |
May 09, 2024 | 34.42 | 34.75 | 34.30 | 34.69 | 1,116,251 | +0.25(+0.73%) |
May 08, 2024 | 34.10 | 34.48 | 34.10 | 34.44 | 371,388 | +0.05(+0.15%) |
May 07, 2024 | 34.30 | 34.46 | 34.20 | 34.39 | 181,625 | +0.09(+0.26%) |
May 06, 2024 | 34.18 | 34.36 | 34.09 | 34.30 | 342,571 | +0.15(+0.44%) |
May 03, 2024 | 34.35 | 34.45 | 33.87 | 34.15 | 246,595 | +0.14(+0.41%) |
May 02, 2024 | 34.44 | 34.44 | 33.91 | 34.01 | 240,639 | -0.29(-0.85%) |