Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.38 | 13.48 | 13.12 | 13.17 | 295,764 | -0.18(-1.35%) |
Jul 18, 2024 | 13.42 | 14.02 | 13.23 | 13.35 | 297,975 | -0.25(-1.84%) |
Jul 17, 2024 | 13.14 | 13.68 | 13.05 | 13.60 | 347,814 | +0.40(+3.03%) |
Jul 16, 2024 | 12.95 | 13.34 | 12.90 | 13.20 | 349,489 | +0.36(+2.80%) |
Jul 15, 2024 | 12.90 | 13.10 | 12.64 | 12.84 | 348,636 | -0.33(-2.51%) |
Jul 12, 2024 | 12.84 | 13.36 | 12.63 | 13.17 | 363,007 | +0.40(+3.13%) |
Jul 11, 2024 | 12.55 | 14.04 | 12.55 | 12.77 | 634,418 | +0.77(+6.42%) |
Jul 10, 2024 | 11.84 | 12.01 | 11.50 | 12.00 | 237,063 | +0.26(+2.21%) |
Jul 09, 2024 | 11.67 | 11.91 | 11.56 | 11.74 | 346,533 | +0.00(+0.00%) |
Jul 08, 2024 | 11.57 | 11.93 | 11.57 | 11.74 | 311,717 | +0.28(+2.44%) |
Jul 05, 2024 | 11.77 | 12.03 | 11.46 | 11.46 | 340,660 | -0.61(-5.05%) |
Jul 03, 2024 | 11.89 | 12.14 | 11.80 | 12.07 | 218,998 | +0.20(+1.68%) |
Jul 02, 2024 | 12.16 | 12.22 | 11.85 | 11.87 | 479,482 | -0.28(-2.30%) |
Jul 01, 2024 | 12.53 | 12.68 | 12.09 | 12.15 | 286,590 | -0.35(-2.80%) |
Jun 28, 2024 | 12.48 | 12.79 | 12.23 | 12.50 | 1,035,309 | +0.04(+0.32%) |
Jun 27, 2024 | 12.26 | 12.47 | 12.13 | 12.46 | 234,694 | +0.19(+1.55%) |
Jun 26, 2024 | 12.14 | 12.28 | 12.00 | 12.27 | 374,520 | +0.06(+0.49%) |
Jun 25, 2024 | 12.50 | 12.61 | 12.17 | 12.21 | 292,719 | -0.31(-2.48%) |
Jun 24, 2024 | 12.50 | 12.80 | 12.45 | 12.52 | 483,197 | +0.01(+0.08%) |
Jun 21, 2024 | 12.48 | 12.75 | 12.44 | 12.51 | 1,550,563 | +0.05(+0.40%) |
Jun 20, 2024 | 12.37 | 12.61 | 12.30 | 12.46 | 212,815 | +0.00(+0.00%) |
Jun 18, 2024 | 12.49 | 12.68 | 12.40 | 12.46 | 257,118 | -0.11(-0.88%) |
Jun 17, 2024 | 12.62 | 12.89 | 12.41 | 12.57 | 290,769 | -0.23(-1.80%) |
Jun 14, 2024 | 13.03 | 13.13 | 12.78 | 12.80 | 320,847 | -0.26(-1.99%) |
Jun 13, 2024 | 12.75 | 13.10 | 12.48 | 13.06 | 225,820 | +0.27(+2.11%) |
Jun 12, 2024 | 12.78 | 13.07 | 12.66 | 12.79 | 323,390 | +0.37(+2.98%) |
Jun 11, 2024 | 12.21 | 12.43 | 12.00 | 12.42 | 294,572 | +0.20(+1.64%) |
Jun 10, 2024 | 12.31 | 12.32 | 11.89 | 12.22 | 321,644 | -0.22(-1.77%) |
Jun 07, 2024 | 12.62 | 12.73 | 12.23 | 12.44 | 276,193 | -0.37(-2.89%) |
Jun 06, 2024 | 12.81 | 13.16 | 12.80 | 12.81 | 337,287 | -0.11(-0.85%) |
Jun 05, 2024 | 12.92 | 13.22 | 12.55 | 12.92 | 191,457 | +0.08(+0.62%) |
Jun 04, 2024 | 12.74 | 12.95 | 12.65 | 12.84 | 203,131 | +0.02(+0.16%) |
Jun 03, 2024 | 12.57 | 12.86 | 12.45 | 12.82 | 360,660 | +0.45(+3.64%) |
May 31, 2024 | 12.43 | 13.04 | 12.27 | 12.37 | 994,576 | -0.06(-0.48%) |
May 30, 2024 | 12.88 | 12.96 | 12.40 | 12.43 | 233,914 | -0.31(-2.43%) |
May 29, 2024 | 12.86 | 12.95 | 12.56 | 12.74 | 315,997 | -0.35(-2.67%) |
May 28, 2024 | 12.98 | 13.44 | 12.93 | 13.09 | 428,427 | -0.04(-0.30%) |
May 24, 2024 | 12.78 | 13.28 | 12.78 | 13.13 | 311,459 | +0.29(+2.26%) |
May 23, 2024 | 13.49 | 13.56 | 12.74 | 12.84 | 478,561 | -0.57(-4.27%) |
May 22, 2024 | 13.48 | 13.84 | 13.38 | 13.41 | 290,598 | -0.12(-0.88%) |
May 21, 2024 | 13.73 | 13.84 | 13.36 | 13.53 | 402,084 | -0.24(-1.72%) |
May 20, 2024 | 14.24 | 14.40 | 13.74 | 13.77 | 300,546 | -0.51(-3.60%) |
May 17, 2024 | 14.12 | 14.46 | 13.80 | 14.28 | 387,372 | +0.25(+1.76%) |
May 16, 2024 | 13.51 | 14.04 | 13.45 | 14.04 | 286,884 | +0.44(+3.27%) |
May 15, 2024 | 14.61 | 14.66 | 13.57 | 13.59 | 313,686 | -0.84(-5.82%) |
May 14, 2024 | 14.23 | 14.47 | 14.11 | 14.43 | 496,665 | +0.42(+2.96%) |
May 13, 2024 | 14.12 | 14.40 | 13.99 | 14.02 | 487,879 | -0.06(-0.42%) |
May 10, 2024 | 14.39 | 14.91 | 13.58 | 14.08 | 821,498 | +0.08(+0.57%) |
May 09, 2024 | 13.13 | 15.10 | 12.96 | 14.00 | 2,614,170 | +3.85(+37.88%) |
May 08, 2024 | 10.34 | 10.54 | 10.15 | 10.15 | 420,953 | -0.28(-2.65%) |
May 07, 2024 | 10.28 | 10.55 | 10.28 | 10.43 | 422,442 | +0.16(+1.54%) |
May 06, 2024 | 10.11 | 10.29 | 10.03 | 10.27 | 318,339 | +0.24(+2.36%) |
May 03, 2024 | 10.31 | 10.44 | 10.00 | 10.03 | 451,453 | -0.08(-0.78%) |
May 02, 2024 | 10.19 | 10.27 | 9.983 | 10.11 | 594,030 | +0.10(+0.99%) |