Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.60 | 14.61 | 14.15 | 14.29 | 399,644 | -0.31(-2.12%) |
Jul 18, 2024 | 14.96 | 15.23 | 14.55 | 14.60 | 253,274 | -0.46(-3.05%) |
Jul 17, 2024 | 15.22 | 15.73 | 15.00 | 15.06 | 590,868 | -0.35(-2.27%) |
Jul 16, 2024 | 14.88 | 15.44 | 14.76 | 15.41 | 503,765 | +0.65(+4.40%) |
Jul 15, 2024 | 14.53 | 15.19 | 14.38 | 14.76 | 537,138 | +0.39(+2.71%) |
Jul 12, 2024 | 14.57 | 15.14 | 14.36 | 14.37 | 456,339 | +0.06(+0.42%) |
Jul 11, 2024 | 14.07 | 14.41 | 13.86 | 14.31 | 377,102 | +0.67(+4.91%) |
Jul 10, 2024 | 13.54 | 13.71 | 13.31 | 13.64 | 341,589 | +0.17(+1.26%) |
Jul 09, 2024 | 13.54 | 13.58 | 12.96 | 13.47 | 524,557 | +0.79(+6.23%) |
Jul 08, 2024 | 12.60 | 12.92 | 12.53 | 12.68 | 228,073 | +0.08(+0.63%) |
Jul 05, 2024 | 12.91 | 12.94 | 12.59 | 12.60 | 253,238 | -0.35(-2.70%) |
Jul 03, 2024 | 12.96 | 13.06 | 12.85 | 12.95 | 129,061 | +0.16(+1.25%) |
Jul 02, 2024 | 12.74 | 13.16 | 12.46 | 12.79 | 240,747 | +0.09(+0.71%) |
Jul 01, 2024 | 13.28 | 13.38 | 12.66 | 12.70 | 387,685 | -0.59(-4.44%) |
Jun 28, 2024 | 13.23 | 13.45 | 13.01 | 13.29 | 888,470 | +0.08(+0.61%) |
Jun 27, 2024 | 12.97 | 13.22 | 12.78 | 13.21 | 381,317 | +0.26(+2.01%) |
Jun 26, 2024 | 12.41 | 13.05 | 12.41 | 12.95 | 383,550 | +0.44(+3.52%) |
Jun 25, 2024 | 13.01 | 13.09 | 12.47 | 12.51 | 299,001 | -0.54(-4.14%) |
Jun 24, 2024 | 12.42 | 13.24 | 12.38 | 13.05 | 405,419 | +0.68(+5.50%) |
Jun 21, 2024 | 12.40 | 12.50 | 12.26 | 12.37 | 529,609 | -0.04(-0.32%) |
Jun 20, 2024 | 12.34 | 12.55 | 12.32 | 12.41 | 198,387 | -0.12(-0.96%) |
Jun 18, 2024 | 12.96 | 13.05 | 12.50 | 12.53 | 168,255 | -0.50(-3.84%) |
Jun 17, 2024 | 12.72 | 13.03 | 12.63 | 13.03 | 231,937 | +0.20(+1.56%) |
Jun 14, 2024 | 13.44 | 13.55 | 12.80 | 12.83 | 288,259 | -0.61(-4.54%) |
Jun 13, 2024 | 13.80 | 13.86 | 13.26 | 13.44 | 197,448 | -0.43(-3.10%) |
Jun 12, 2024 | 14.18 | 14.74 | 13.85 | 13.87 | 386,923 | +0.23(+1.69%) |
Jun 11, 2024 | 13.43 | 13.66 | 13.19 | 13.64 | 609,324 | +0.01(+0.07%) |
Jun 10, 2024 | 13.29 | 13.65 | 13.25 | 13.63 | 599,741 | +0.30(+2.25%) |
Jun 07, 2024 | 13.30 | 13.35 | 12.96 | 13.33 | 669,763 | -0.15(-1.11%) |
Jun 06, 2024 | 12.97 | 13.95 | 12.88 | 13.48 | 720,244 | +0.62(+4.82%) |
Jun 05, 2024 | 12.78 | 12.97 | 12.75 | 12.86 | 201,964 | +0.14(+1.10%) |
Jun 04, 2024 | 13.19 | 13.19 | 12.65 | 12.72 | 399,965 | -0.54(-4.07%) |
Jun 03, 2024 | 13.77 | 13.77 | 13.12 | 13.26 | 322,501 | -0.24(-1.78%) |
May 31, 2024 | 13.38 | 13.76 | 13.31 | 13.50 | 404,650 | +0.08(+0.60%) |
May 30, 2024 | 13.44 | 13.70 | 13.12 | 13.42 | 335,438 | +0.19(+1.44%) |
May 29, 2024 | 13.54 | 13.69 | 13.18 | 13.23 | 237,622 | -0.57(-4.13%) |
May 28, 2024 | 13.78 | 13.81 | 13.50 | 13.80 | 304,695 | +0.22(+1.62%) |
May 24, 2024 | 13.38 | 13.59 | 13.34 | 13.58 | 279,045 | +0.29(+2.18%) |
May 23, 2024 | 13.89 | 13.89 | 13.12 | 13.29 | 219,634 | -0.62(-4.46%) |
May 22, 2024 | 13.81 | 14.03 | 13.77 | 13.91 | 271,554 | -0.04(-0.29%) |
May 21, 2024 | 13.51 | 14.08 | 13.47 | 13.95 | 273,558 | +0.37(+2.72%) |
May 20, 2024 | 13.65 | 13.81 | 13.57 | 13.58 | 215,227 | -0.13(-0.95%) |
May 17, 2024 | 14.00 | 14.00 | 13.56 | 13.71 | 312,606 | -0.33(-2.35%) |
May 16, 2024 | 14.08 | 14.17 | 13.86 | 14.04 | 268,133 | -0.05(-0.35%) |
May 15, 2024 | 14.13 | 14.25 | 13.76 | 14.09 | 269,860 | +0.19(+1.37%) |
May 14, 2024 | 14.10 | 14.30 | 13.84 | 13.90 | 404,341 | +0.04(+0.29%) |
May 13, 2024 | 13.95 | 14.18 | 13.82 | 13.86 | 321,726 | -0.10(-0.72%) |
May 10, 2024 | 14.24 | 14.70 | 13.91 | 13.96 | 592,341 | +0.06(+0.43%) |
May 09, 2024 | 13.50 | 13.95 | 13.18 | 13.90 | 676,774 | +0.41(+3.04%) |
May 08, 2024 | 13.66 | 13.72 | 13.38 | 13.49 | 358,246 | -0.38(-2.74%) |
May 07, 2024 | 13.35 | 13.97 | 13.34 | 13.87 | 496,042 | +0.44(+3.28%) |
May 06, 2024 | 13.64 | 13.87 | 13.38 | 13.43 | 441,351 | -0.21(-1.54%) |
May 03, 2024 | 13.59 | 14.18 | 13.35 | 13.64 | 691,059 | +0.60(+4.60%) |
May 02, 2024 | 14.65 | 14.86 | 12.45 | 13.04 | 1,465,612 | -1.61(-10.99%) |