Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.33 | 14.82 | 14.14 | 14.66 | 127,463 | +0.28(+1.95%) |
Jul 19, 2024 | 14.48 | 14.57 | 14.25 | 14.38 | 117,445 | -0.08(-0.55%) |
Jul 18, 2024 | 14.90 | 15.22 | 14.43 | 14.46 | 161,290 | -0.46(-3.08%) |
Jul 17, 2024 | 14.58 | 15.00 | 14.50 | 14.92 | 150,898 | +0.18(+1.22%) |
Jul 16, 2024 | 14.23 | 14.76 | 14.23 | 14.74 | 138,370 | +0.55(+3.88%) |
Jul 15, 2024 | 13.81 | 14.23 | 13.75 | 14.19 | 131,637 | +0.51(+3.73%) |
Jul 12, 2024 | 13.70 | 13.75 | 13.48 | 13.68 | 121,271 | +0.06(+0.44%) |
Jul 11, 2024 | 13.35 | 13.65 | 13.32 | 13.62 | 156,330 | +0.49(+3.73%) |
Jul 10, 2024 | 12.54 | 13.14 | 12.43 | 13.13 | 128,670 | +0.66(+5.29%) |
Jul 09, 2024 | 12.70 | 12.70 | 12.40 | 12.47 | 136,853 | -0.42(-3.26%) |
Jul 08, 2024 | 12.50 | 12.89 | 12.46 | 12.89 | 157,332 | +0.46(+3.70%) |
Jul 05, 2024 | 12.57 | 12.63 | 12.43 | 12.43 | 133,238 | -0.24(-1.89%) |
Jul 03, 2024 | 12.71 | 12.76 | 12.63 | 12.67 | 52,420 | -0.05(-0.43%) |
Jul 02, 2024 | 12.55 | 12.74 | 12.42 | 12.72 | 177,801 | +0.21(+1.72%) |
Jul 01, 2024 | 12.56 | 12.72 | 12.36 | 12.51 | 152,531 | -0.06(-0.48%) |
Jun 28, 2024 | 12.45 | 12.66 | 12.30 | 12.57 | 414,673 | +0.21(+1.70%) |
Jun 27, 2024 | 12.22 | 12.39 | 12.08 | 12.36 | 254,267 | +0.24(+1.98%) |
Jun 26, 2024 | 12.14 | 12.22 | 11.94 | 12.12 | 205,730 | -0.12(-0.98%) |
Jun 25, 2024 | 12.31 | 12.40 | 12.12 | 12.24 | 137,117 | -0.09(-0.73%) |
Jun 24, 2024 | 12.22 | 12.45 | 12.17 | 12.33 | 159,453 | +0.13(+1.07%) |
Jun 21, 2024 | 12.47 | 12.56 | 12.20 | 12.20 | 182,026 | -0.28(-2.24%) |
Jun 20, 2024 | 12.51 | 12.61 | 12.35 | 12.48 | 145,143 | -0.11(-0.87%) |
Jun 18, 2024 | 12.89 | 12.90 | 12.47 | 12.59 | 149,400 | -0.31(-2.40%) |
Jun 17, 2024 | 12.48 | 13.03 | 12.40 | 12.90 | 241,386 | +0.40(+3.20%) |
Jun 14, 2024 | 12.77 | 12.97 | 12.40 | 12.50 | 182,157 | -0.44(-3.40%) |
Jun 13, 2024 | 13.07 | 13.17 | 12.66 | 12.94 | 293,182 | -0.13(-0.99%) |
Jun 12, 2024 | 13.49 | 13.62 | 13.05 | 13.07 | 186,233 | +0.03(+0.23%) |
Jun 11, 2024 | 13.08 | 13.23 | 12.93 | 13.04 | 126,037 | -0.08(-0.61%) |
Jun 10, 2024 | 13.15 | 13.34 | 13.09 | 13.12 | 128,953 | -0.09(-0.68%) |
Jun 07, 2024 | 13.16 | 13.53 | 13.00 | 13.21 | 487,098 | +0.02(+0.15%) |
Jun 06, 2024 | 13.25 | 13.29 | 13.09 | 13.19 | 186,242 | -0.06(-0.45%) |
Jun 05, 2024 | 13.34 | 13.38 | 13.12 | 13.25 | 171,263 | +0.01(+0.08%) |
Jun 04, 2024 | 13.44 | 13.44 | 13.14 | 13.24 | 884,655 | -0.36(-2.65%) |
Jun 03, 2024 | 13.80 | 13.84 | 13.57 | 13.60 | 125,795 | -0.15(-1.09%) |
May 31, 2024 | 13.46 | 13.92 | 13.35 | 13.75 | 119,636 | +0.34(+2.54%) |
May 30, 2024 | 13.21 | 13.47 | 13.04 | 13.41 | 86,806 | +0.36(+2.76%) |
May 29, 2024 | 13.09 | 13.32 | 13.02 | 13.05 | 62,648 | -0.28(-2.10%) |
May 28, 2024 | 13.33 | 13.53 | 13.19 | 13.33 | 107,287 | +0.08(+0.60%) |
May 24, 2024 | 13.11 | 13.30 | 12.99 | 13.25 | 137,213 | +0.20(+1.53%) |
May 23, 2024 | 13.13 | 13.27 | 12.98 | 13.05 | 123,063 | -0.06(-0.46%) |
May 22, 2024 | 13.36 | 13.54 | 12.97 | 13.11 | 133,655 | -0.33(-2.46%) |
May 21, 2024 | 13.16 | 13.50 | 13.13 | 13.44 | 90,282 | +0.24(+1.82%) |
May 20, 2024 | 13.59 | 13.68 | 13.16 | 13.20 | 114,137 | -0.47(-3.44%) |
May 17, 2024 | 13.92 | 13.96 | 13.58 | 13.67 | 107,048 | -0.35(-2.50%) |
May 16, 2024 | 13.92 | 14.12 | 13.79 | 14.02 | 117,187 | +0.13(+0.94%) |
May 15, 2024 | 13.94 | 14.47 | 13.78 | 13.89 | 194,877 | -0.05(-0.36%) |
May 14, 2024 | 13.17 | 14.09 | 13.15 | 13.94 | 242,537 | +0.90(+6.90%) |
May 13, 2024 | 12.85 | 13.12 | 12.85 | 13.04 | 90,298 | +0.26(+2.03%) |
May 10, 2024 | 13.12 | 13.18 | 12.76 | 12.78 | 95,937 | -0.28(-2.14%) |
May 09, 2024 | 12.61 | 13.07 | 12.59 | 13.06 | 178,751 | +0.47(+3.73%) |
May 08, 2024 | 12.11 | 12.65 | 11.96 | 12.59 | 231,577 | +0.26(+2.11%) |
May 07, 2024 | 11.75 | 12.82 | 11.71 | 12.33 | 386,316 | +1.25(+11.28%) |
May 06, 2024 | 11.15 | 11.23 | 11.04 | 11.08 | 137,240 | -0.08(-0.72%) |
May 03, 2024 | 11.18 | 11.32 | 11.11 | 11.16 | 93,399 | +0.15(+1.36%) |
May 02, 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 99,907 | +0.26(+2.42%) |