Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.53 | 15.05 | 14.21 | 14.89 | 306,994 | +0.49(+3.40%) |
Jul 19, 2024 | 14.87 | 14.87 | 14.15 | 14.40 | 363,758 | -0.54(-3.61%) |
Jul 18, 2024 | 15.59 | 15.84 | 14.75 | 14.94 | 506,632 | -0.82(-5.20%) |
Jul 17, 2024 | 16.00 | 16.31 | 15.27 | 15.76 | 781,597 | -0.60(-3.67%) |
Jul 16, 2024 | 15.10 | 16.74 | 15.10 | 16.36 | 790,416 | +1.28(+8.49%) |
Jul 15, 2024 | 14.57 | 15.18 | 14.50 | 15.08 | 317,252 | +0.59(+4.07%) |
Jul 12, 2024 | 14.47 | 15.19 | 14.30 | 14.49 | 379,489 | +0.41(+2.91%) |
Jul 11, 2024 | 13.58 | 14.33 | 13.57 | 14.08 | 365,642 | +0.80(+6.02%) |
Jul 10, 2024 | 12.80 | 13.45 | 12.76 | 13.28 | 371,193 | +0.63(+4.98%) |
Jul 09, 2024 | 12.19 | 12.66 | 11.83 | 12.65 | 362,250 | +0.42(+3.43%) |
Jul 08, 2024 | 12.30 | 12.49 | 11.82 | 12.23 | 364,480 | +0.00(+0.00%) |
Jul 05, 2024 | 12.45 | 12.57 | 12.07 | 12.23 | 208,009 | -0.29(-2.32%) |
Jul 03, 2024 | 12.89 | 13.00 | 12.34 | 12.52 | 246,103 | -0.20(-1.57%) |
Jul 02, 2024 | 12.72 | 12.85 | 12.28 | 12.72 | 294,395 | +0.04(+0.32%) |
Jul 01, 2024 | 13.23 | 13.70 | 12.40 | 12.68 | 461,697 | -0.53(-4.01%) |
Jun 28, 2024 | 13.00 | 13.26 | 12.65 | 13.21 | 667,894 | +0.21(+1.62%) |
Jun 27, 2024 | 12.27 | 13.09 | 11.83 | 13.00 | 684,198 | +0.74(+6.04%) |
Jun 26, 2024 | 12.53 | 12.85 | 12.22 | 12.26 | 362,905 | -0.42(-3.31%) |
Jun 25, 2024 | 13.02 | 13.02 | 12.55 | 12.68 | 265,009 | -0.12(-0.94%) |
Jun 24, 2024 | 12.84 | 12.97 | 12.52 | 12.80 | 377,551 | -0.03(-0.23%) |
Jun 21, 2024 | 13.41 | 13.69 | 12.81 | 12.83 | 570,300 | -0.58(-4.33%) |
Jun 20, 2024 | 13.51 | 14.43 | 13.14 | 13.41 | 517,198 | -0.37(-2.69%) |
Jun 18, 2024 | 14.02 | 14.44 | 13.71 | 13.78 | 402,321 | -0.27(-1.92%) |
Jun 17, 2024 | 13.24 | 14.32 | 13.10 | 14.05 | 764,144 | +0.73(+5.48%) |
Jun 14, 2024 | 14.36 | 14.46 | 13.09 | 13.32 | 1,089,156 | -1.20(-8.26%) |
Jun 13, 2024 | 17.77 | 18.02 | 14.52 | 14.52 | 1,181,504 | -3.25(-18.29%) |
Jun 12, 2024 | 18.88 | 19.18 | 17.44 | 17.77 | 614,135 | -0.38(-2.09%) |
Jun 11, 2024 | 17.81 | 18.52 | 17.44 | 18.15 | 654,162 | +0.05(+0.28%) |
Jun 10, 2024 | 16.74 | 18.17 | 16.47 | 18.10 | 953,999 | +1.10(+6.47%) |
Jun 07, 2024 | 15.90 | 17.03 | 15.35 | 17.00 | 480,644 | +1.38(+8.83%) |
Jun 06, 2024 | 15.36 | 15.83 | 15.27 | 15.62 | 372,037 | +0.26(+1.69%) |
Jun 05, 2024 | 15.56 | 15.79 | 15.01 | 15.36 | 465,868 | -0.11(-0.71%) |
Jun 04, 2024 | 15.58 | 15.94 | 15.45 | 15.47 | 320,807 | -0.04(-0.26%) |
Jun 03, 2024 | 16.29 | 16.81 | 15.46 | 15.51 | 522,515 | -0.46(-2.88%) |
May 31, 2024 | 16.50 | 16.50 | 15.95 | 15.97 | 375,349 | -0.35(-2.14%) |
May 30, 2024 | 16.22 | 16.53 | 15.98 | 16.32 | 325,303 | +0.14(+0.87%) |
May 29, 2024 | 16.12 | 16.43 | 15.85 | 16.18 | 358,359 | -0.34(-2.06%) |
May 28, 2024 | 16.63 | 17.08 | 16.42 | 16.52 | 274,425 | +0.10(+0.61%) |
May 24, 2024 | 16.56 | 16.71 | 16.12 | 16.42 | 217,847 | -0.14(-0.85%) |
May 23, 2024 | 16.76 | 16.86 | 16.25 | 16.56 | 294,709 | -0.37(-2.19%) |
May 22, 2024 | 16.68 | 17.21 | 16.58 | 16.93 | 242,323 | +0.15(+0.89%) |
May 21, 2024 | 17.10 | 17.18 | 16.65 | 16.78 | 220,381 | -0.44(-2.56%) |
May 20, 2024 | 17.38 | 17.48 | 17.06 | 17.22 | 173,098 | -0.12(-0.69%) |
May 17, 2024 | 17.42 | 17.62 | 17.00 | 17.34 | 246,396 | -0.01(-0.06%) |
May 16, 2024 | 17.90 | 17.99 | 17.26 | 17.35 | 297,152 | -0.53(-2.96%) |
May 15, 2024 | 17.78 | 18.17 | 16.89 | 17.88 | 467,727 | +1.06(+6.30%) |
May 14, 2024 | 16.98 | 17.67 | 16.80 | 16.82 | 328,446 | -0.04(-0.24%) |
May 13, 2024 | 16.95 | 17.50 | 16.84 | 16.86 | 309,105 | +0.18(+1.08%) |
May 10, 2024 | 17.10 | 17.35 | 16.59 | 16.68 | 498,776 | -0.44(-2.57%) |
May 09, 2024 | 16.62 | 17.84 | 16.58 | 17.12 | 658,074 | +0.61(+3.69%) |
May 08, 2024 | 17.35 | 17.55 | 14.26 | 16.51 | 998,103 | -0.85(-4.90%) |
May 07, 2024 | 16.86 | 17.68 | 16.64 | 17.36 | 599,299 | +0.56(+3.33%) |
May 06, 2024 | 17.13 | 17.35 | 16.74 | 16.80 | 279,136 | -0.22(-1.29%) |
May 03, 2024 | 17.19 | 17.67 | 16.67 | 17.02 | 367,415 | +0.10(+0.59%) |
May 02, 2024 | 16.66 | 17.21 | 16.22 | 16.92 | 288,295 | +0.43(+2.61%) |