Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 15.21 | 15.25 | 14.22 | 14.68 | 278,825 | -0.39(-2.59%) |
Jul 29, 2024 | 15.34 | 15.47 | 14.72 | 15.07 | 312,162 | -0.13(-0.86%) |
Jul 26, 2024 | 15.51 | 15.88 | 14.91 | 15.20 | 528,637 | +0.11(+0.73%) |
Jul 25, 2024 | 15.02 | 15.71 | 14.78 | 15.09 | 333,177 | +0.16(+1.07%) |
Jul 24, 2024 | 15.29 | 16.14 | 14.91 | 14.93 | 543,748 | -0.52(-3.37%) |
Jul 23, 2024 | 14.31 | 15.72 | 14.29 | 15.45 | 883,913 | +1.24(+8.73%) |
Jul 22, 2024 | 14.44 | 14.62 | 13.72 | 14.21 | 448,054 | +0.01(+0.07%) |
Jul 19, 2024 | 14.26 | 14.36 | 13.89 | 14.20 | 485,499 | -0.13(-0.91%) |
Jul 18, 2024 | 15.22 | 15.37 | 14.21 | 14.33 | 904,620 | -1.02(-6.64%) |
Jul 17, 2024 | 15.39 | 15.74 | 15.00 | 15.35 | 533,210 | -0.43(-2.72%) |
Jul 16, 2024 | 14.45 | 15.79 | 14.45 | 15.78 | 665,435 | +1.57(+11.05%) |
Jul 15, 2024 | 13.93 | 14.48 | 13.19 | 14.21 | 451,768 | +0.44(+3.20%) |
Jul 12, 2024 | 13.39 | 13.87 | 13.31 | 13.77 | 560,131 | +0.65(+4.95%) |
Jul 11, 2024 | 12.73 | 13.35 | 12.62 | 13.12 | 413,071 | +0.84(+6.84%) |
Jul 10, 2024 | 12.17 | 12.31 | 11.76 | 12.28 | 299,514 | +0.19(+1.57%) |
Jul 09, 2024 | 11.96 | 12.20 | 11.86 | 12.09 | 301,602 | +0.13(+1.09%) |
Jul 08, 2024 | 11.43 | 12.17 | 11.38 | 11.96 | 450,766 | +0.60(+5.28%) |
Jul 05, 2024 | 11.69 | 11.72 | 11.32 | 11.36 | 332,262 | -0.37(-3.15%) |
Jul 03, 2024 | 11.70 | 11.96 | 11.55 | 11.73 | 262,898 | +0.07(+0.56%) |
Jul 02, 2024 | 11.26 | 11.80 | 11.25 | 11.66 | 355,361 | +0.38(+3.41%) |
Jul 01, 2024 | 11.53 | 11.62 | 11.08 | 11.28 | 521,416 | -0.28(-2.42%) |
Jun 28, 2024 | 12.63 | 12.68 | 11.19 | 11.56 | 2,757,020 | -1.06(-8.40%) |
Jun 27, 2024 | 12.14 | 12.75 | 11.92 | 12.62 | 819,753 | +0.55(+4.60%) |
Jun 26, 2024 | 11.81 | 12.18 | 11.70 | 12.06 | 499,224 | +0.17(+1.47%) |
Jun 25, 2024 | 11.83 | 12.01 | 11.65 | 11.89 | 982,866 | -0.05(-0.42%) |
Jun 24, 2024 | 12.52 | 12.84 | 11.93 | 11.94 | 511,181 | -0.67(-5.31%) |
Jun 21, 2024 | 12.53 | 12.77 | 12.36 | 12.61 | 658,077 | +0.04(+0.32%) |
Jun 20, 2024 | 12.71 | 12.74 | 12.30 | 12.57 | 496,038 | +0.02(+0.16%) |
Jun 18, 2024 | 12.75 | 12.86 | 12.35 | 12.55 | 450,274 | +0.01(+0.08%) |
Jun 17, 2024 | 12.58 | 12.78 | 12.33 | 12.54 | 652,255 | -0.13(-1.03%) |
Jun 14, 2024 | 13.00 | 13.12 | 12.51 | 12.67 | 840,285 | -0.50(-3.80%) |
Jun 13, 2024 | 13.71 | 13.76 | 13.01 | 13.17 | 502,374 | -0.64(-4.63%) |
Jun 12, 2024 | 14.27 | 14.71 | 13.79 | 13.81 | 452,463 | +0.04(+0.29%) |
Jun 11, 2024 | 14.09 | 14.21 | 13.68 | 13.77 | 437,222 | -0.45(-3.16%) |
Jun 10, 2024 | 14.64 | 14.78 | 14.22 | 14.22 | 442,933 | -0.67(-4.50%) |
Jun 07, 2024 | 14.64 | 15.16 | 14.59 | 14.89 | 274,983 | -0.07(-0.47%) |
Jun 06, 2024 | 14.82 | 15.16 | 14.62 | 14.96 | 312,969 | +0.14(+0.94%) |
Jun 05, 2024 | 14.75 | 15.17 | 13.43 | 14.82 | 749,571 | -0.27(-1.79%) |
Jun 04, 2024 | 15.24 | 15.65 | 15.05 | 15.09 | 718,215 | -0.28(-1.82%) |
Jun 03, 2024 | 16.39 | 16.40 | 15.32 | 15.37 | 480,150 | +0.03(+0.20%) |
May 31, 2024 | 15.33 | 15.85 | 15.02 | 15.34 | 468,583 | +0.17(+1.12%) |
May 30, 2024 | 15.63 | 15.84 | 15.07 | 15.17 | 281,401 | -0.33(-2.13%) |
May 29, 2024 | 15.85 | 16.11 | 15.27 | 15.50 | 479,553 | -0.81(-4.97%) |
May 28, 2024 | 15.85 | 16.57 | 15.63 | 16.31 | 394,328 | +0.46(+2.90%) |
May 24, 2024 | 15.69 | 16.11 | 15.52 | 15.85 | 279,570 | +0.27(+1.73%) |
May 23, 2024 | 16.08 | 16.21 | 15.26 | 15.58 | 480,679 | -0.15(-0.95%) |
May 22, 2024 | 15.65 | 15.87 | 15.32 | 15.73 | 522,981 | +0.03(+0.19%) |
May 21, 2024 | 16.13 | 16.59 | 15.49 | 15.70 | 389,957 | -0.51(-3.15%) |
May 20, 2024 | 16.22 | 16.24 | 15.81 | 16.21 | 515,774 | -0.02(-0.12%) |
May 17, 2024 | 15.44 | 16.27 | 15.22 | 16.23 | 1,142,609 | +0.76(+4.91%) |
May 16, 2024 | 16.47 | 16.56 | 15.42 | 15.47 | 507,417 | -1.04(-6.30%) |
May 15, 2024 | 16.67 | 16.79 | 16.07 | 16.51 | 918,071 | +0.03(+0.18%) |
May 14, 2024 | 16.97 | 17.86 | 16.48 | 16.48 | 927,812 | -0.06(-0.36%) |
May 13, 2024 | 16.39 | 17.56 | 16.21 | 16.54 | 706,782 | +0.24(+1.47%) |
May 10, 2024 | 15.75 | 16.32 | 15.22 | 16.30 | 856,502 | +0.55(+3.49%) |
May 09, 2024 | 16.96 | 17.84 | 14.41 | 15.75 | 2,102,844 | +0.28(+1.81%) |
May 08, 2024 | 16.02 | 16.40 | 15.24 | 15.47 | 1,876,005 | -0.92(-5.61%) |
May 07, 2024 | 17.60 | 17.77 | 16.37 | 16.39 | 827,200 | -1.20(-6.82%) |
May 06, 2024 | 18.37 | 18.52 | 17.45 | 17.59 | 1,066,585 | -0.75(-4.09%) |
May 03, 2024 | 18.29 | 19.15 | 18.29 | 18.34 | 909,322 | +0.40(+2.23%) |
May 02, 2024 | 18.21 | 18.25 | 17.59 | 17.94 | 399,497 | +0.20(+1.13%) |